UK markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
56.43-0.66 (-1.16%)
As of 03:23PM EST. Market open.
In the money
Show:ListStraddle
Strike:70.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL221209C000700002022-12-08 3:22PM EST2022-12-090.010.000.020.00-35109162.50%
RCL221216C000700002022-12-09 1:57PM EST2022-12-160.040.040.05-0.02-33.33%423,55070.31%
RCL221223C000700002022-12-09 11:55AM EST2022-12-230.150.100.16-0.05-25.00%211661.13%
RCL221230C000700002022-12-09 2:35PM EST2022-12-300.200.200.24-0.16-44.44%69856.25%
RCL230106C000700002022-12-07 2:07PM EST2023-01-060.390.340.41-0.07-15.22%1755.37%
RCL230113C000700002022-12-09 3:08PM EST2023-01-130.580.530.64-0.17-22.67%11655.96%
RCL230120C000700002022-12-09 2:54PM EST2023-01-200.720.710.74-0.11-13.25%56,38654.49%
RCL230217C000700002022-12-08 2:00PM EST2023-02-172.031.781.840.00-158958.35%
RCL230317C000700002022-12-09 3:04PM EST2023-03-172.682.672.72-0.19-6.62%71,47358.59%
RCL230616C000700002022-12-09 2:59PM EST2023-06-165.305.255.35-0.70-11.67%1177659.77%
RCL240119C000700002022-12-08 10:40AM EST2024-01-1910.559.8010.000.00-1051860.43%
RCL240621C000700002022-11-03 2:57PM EST2024-06-2112.6714.8015.450.00--170.29%
RCL250117C000700002022-12-07 2:19PM EST2025-01-1716.1515.4515.950.00-210461.76%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL221216P000700002022-12-08 12:46PM EST2022-12-1613.3513.3013.500.00-1820.00%
RCL221230P000700002022-11-14 9:46AM EST2022-12-3013.0013.3513.600.00-1139.84%
RCL230120P000700002022-12-08 11:38AM EST2023-01-2013.3013.8013.950.00-1,2325,82345.65%
RCL230317P000700002022-12-08 10:01AM EST2023-03-1714.2415.3015.400.00-19949.63%
RCL230616P000700002022-12-02 11:06AM EST2023-06-1615.2217.1517.300.00-313449.50%
RCL240119P000700002022-12-06 10:16AM EST2024-01-1919.7120.1520.350.00-116647.26%
RCL240621P000700002022-11-30 3:26PM EST2024-06-2120.7021.7022.150.00-61046.77%
RCL250117P000700002022-11-21 1:27PM EST2025-01-1723.8023.2523.950.00-31045.41%