UK markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
64.27-5.55 (-7.95%)
At close: 04:03PM EST
65.43 +1.16 (+1.80%)
After hours: 05:38PM EST
In the money
Show:ListStraddle
Strike:65.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL211203C000650002021-12-01 3:59PM EST2021-12-031.601.381.73-3.55-68.93%9311181.15%
RCL211210C000650002021-12-01 3:57PM EST2021-12-103.252.823.55-1.50-31.58%698782.96%
RCL211217C000650002021-12-01 3:51PM EST2021-12-173.953.854.20-2.45-38.28%19718978.81%
RCL211223C000650002021-12-01 1:37PM EST2021-12-235.504.156.20-0.50-8.33%11085.64%
RCL211231C000650002021-11-30 12:44PM EST2021-12-315.054.056.65-1.05-17.21%51776.10%
RCL220121C000650002021-12-01 3:30PM EST2022-01-216.255.356.45-2.00-24.24%11279664.45%
RCL220218C000650002021-12-01 3:48PM EST2022-02-187.607.157.95-1.40-15.56%7027965.77%
RCL220318C000650002021-12-01 3:35PM EST2022-03-188.338.008.70-2.27-21.42%2030162.39%
RCL220617C000650002021-12-01 3:39PM EST2022-06-1710.6110.2011.20-1.99-15.79%185458.55%
RCL230120C000650002021-12-01 3:49PM EST2023-01-2014.0013.5015.35-1.96-12.28%1452,11254.46%
RCL240119C000650002021-12-01 3:55PM EST2024-01-1919.0718.0019.25-1.18-5.83%174451.56%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL211203P000650002021-12-01 3:59PM EST2021-12-032.152.092.39+1.75+437.50%1,7361,14879.25%
RCL211210P000650002021-12-01 3:55PM EST2021-12-103.623.503.95+2.47+214.78%49639178.47%
RCL211217P000650002021-12-01 3:57PM EST2021-12-174.444.404.80+2.67+150.85%1,1956,05476.03%
RCL211223P000650002021-12-01 3:59PM EST2021-12-234.954.605.75+2.55+106.25%949874.29%
RCL211231P000650002021-12-01 3:03PM EST2021-12-314.054.206.60+1.53+60.71%276266.99%
RCL220107P000650002021-12-01 3:43PM EST2022-01-075.305.256.45+2.44+85.31%162365.97%
RCL220121P000650002021-12-01 3:57PM EST2022-01-216.636.356.90+3.17+91.62%2,6064,73964.40%
RCL220218P000650002021-12-01 3:56PM EST2022-02-188.307.558.35+3.23+63.71%11159563.01%
RCL220318P000650002021-12-01 3:58PM EST2022-03-188.768.609.35+3.11+55.04%442,11061.65%
RCL220617P000650002021-12-01 3:41PM EST2022-06-1710.0310.4012.30+2.03+25.37%829258.13%
RCL230120P000650002021-12-01 3:37PM EST2023-01-2013.5013.1015.40+1.90+16.38%6483,15751.07%
RCL240119P000650002021-11-29 9:33AM EST2024-01-1914.0015.7019.80+1.30+10.24%15552.86%