UK markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.44+1.75 (+5.19%)
As of 01:45PM EDT. Market open.
In the money
Show:ListStraddle
Strike:70.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL220708C000700002022-06-29 10:28AM EDT2022-07-080.010.000.010.00-3441312.50%
RCL220715C000700002022-07-06 1:31PM EDT2022-07-150.010.000.030.00-93,334162.50%
RCL220722C000700002022-07-06 11:04AM EDT2022-07-220.030.030.040.00-4697134.38%
RCL220729C000700002022-07-06 1:25PM EDT2022-07-290.040.020.070.00-600241115.63%
RCL220916C000700002022-07-07 9:35AM EDT2022-09-160.260.120.27+0.03+13.04%2501,73780.66%
RCL221021C000700002022-07-06 11:56AM EDT2022-10-210.420.350.450.00-11,61475.54%
RCL221216C000700002022-07-07 11:16AM EDT2022-12-160.680.660.75+0.06+9.68%1536569.19%
RCL230120C000700002022-07-07 12:22PM EDT2023-01-200.950.971.03+0.05+5.56%1985,01368.36%
RCL230317C000700002022-07-07 10:40AM EDT2023-03-171.371.361.49+0.12+9.60%12966.46%
RCL230616C000700002022-07-06 3:40PM EDT2023-06-161.952.052.190.00-33664.33%
RCL240119C000700002022-07-07 10:25AM EDT2024-01-193.803.854.10+0.13+3.54%232863.22%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL220708P000700002022-06-29 12:41PM EDT2022-07-0833.9934.5034.800.00--0429.69%
RCL220715P000700002022-07-01 2:54PM EDT2022-07-1534.7034.5534.750.00-10202.34%
RCL220722P000700002022-06-22 2:17PM EDT2022-07-2232.5434.5034.800.00-10151.56%
RCL220916P000700002022-07-06 9:53AM EDT2022-09-1636.0034.6034.85+1.62+4.71%21,60278.52%
RCL221021P000700002022-06-30 9:50AM EDT2022-10-2136.0034.7034.900.00-4030168.75%
RCL221216P000700002022-07-05 1:47PM EDT2022-12-1634.3534.8035.050.00-137660.21%
RCL230120P000700002022-07-06 3:48PM EDT2023-01-2036.4835.0035.200.00-56,05559.20%
RCL230317P000700002022-06-27 9:52AM EDT2023-03-1730.8835.1035.500.00-12256.15%
RCL230616P000700002022-06-10 11:59AM EDT2023-06-1626.3535.4535.850.00-14553.05%
RCL240119P000700002022-06-30 12:09PM EDT2024-01-1937.4536.3536.750.00-28251.03%