UK markets open in 7 hours 39 minutes
NIKKEI 225
26,804.60 -244.87 (-0.91%) HANG SENG
21,996.89 -422.08 (-1.88%) CRUDE OIL
109.65 -0.13 (-0.12%) GOLD FUTURES
1,819.40 +1.90 (+0.10%) DOW
31,029.31 +82.32 (+0.27%) BTC-GBP
16,589.89 -240.34 (-1.43%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:80.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL220701C00080000 | 2022-06-23 2:02PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 399 | 287.50% |
| RCL220708C00080000 | 2022-06-15 12:01PM EDT | 2022-07-08 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 10 | 181.25% |
| RCL220715C00080000 | 2022-06-24 2:57PM EDT | 2022-07-15 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 5,953 | 135.94% |
| RCL220722C00080000 | 2022-06-29 1:19PM EDT | 2022-07-22 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 209 | 116 | 120.31% |
| RCL220729C00080000 | 2022-06-29 11:24AM EDT | 2022-07-29 | 0.10 | 0.00 | 0.98 | -0.02 | -16.67% | 1 | 22 | 163.67% |
| RCL220916C00080000 | 2022-06-29 3:52PM EDT | 2022-09-16 | 0.11 | 0.06 | 0.15 | -0.05 | -31.25% | 3 | 4,179 | 78.71% |
| RCL221021C00080000 | 2022-06-27 9:57AM EDT | 2022-10-21 | 0.22 | 0.13 | 0.37 | 0.00 | - | 1 | 521 | 75.10% |
| RCL221216C00080000 | 2022-06-27 12:59PM EDT | 2022-12-16 | 0.54 | 0.40 | 0.50 | 0.00 | - | 2 | 244 | 68.56% |
| RCL230120C00080000 | 2022-06-29 12:57PM EDT | 2023-01-20 | 0.58 | 0.57 | 0.63 | -0.23 | -28.40% | 29 | 6,881 | 66.21% |
| RCL230317C00080000 | 2022-06-28 2:22PM EDT | 2023-03-17 | 1.15 | 0.88 | 1.05 | 0.00 | - | 10 | 73 | 65.31% |
| RCL230616C00080000 | 2022-06-29 11:33AM EDT | 2023-06-16 | 1.50 | 1.45 | 1.65 | -0.20 | -11.76% | 3 | 94 | 63.53% |
| RCL240119C00080000 | 2022-06-29 1:00PM EDT | 2024-01-19 | 2.80 | 2.72 | 2.98 | -0.65 | -18.84% | 11 | 3,698 | 60.12% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL220701P00080000 | 2022-06-06 9:37AM EDT | 2022-07-01 | 23.20 | 43.90 | 44.25 | 0.00 | - | 1 | 0 | 400.78% |
| RCL220715P00080000 | 2022-06-22 2:02PM EDT | 2022-07-15 | 42.64 | 43.80 | 44.25 | 0.00 | - | 1 | 2 | 153.13% |
| RCL220729P00080000 | 2022-06-10 11:29AM EDT | 2022-07-29 | 33.50 | 43.60 | 44.95 | 0.00 | - | - | 12 | 148.83% |
| RCL220916P00080000 | 2022-06-29 2:27PM EDT | 2022-09-16 | 44.31 | 43.80 | 44.25 | +6.66 | +17.69% | 2 | 2,731 | 70.70% |
| RCL221021P00080000 | 2022-06-13 10:45AM EDT | 2022-10-21 | 38.25 | 43.80 | 44.40 | 0.00 | - | 3 | 165 | 67.09% |
| RCL221216P00080000 | 2022-06-28 10:07AM EDT | 2022-12-16 | 38.45 | 43.85 | 44.75 | 0.00 | - | 1 | 45 | 64.45% |
| RCL230120P00080000 | 2022-06-21 12:01PM EDT | 2023-01-20 | 43.32 | 43.90 | 44.35 | 0.00 | - | 2 | 6,489 | 51.66% |
| RCL230317P00080000 | 2022-06-22 11:21AM EDT | 2023-03-17 | 43.18 | 44.05 | 44.55 | 0.00 | - | 3 | 7 | 52.10% |
| RCL230616P00080000 | 2022-06-23 10:43AM EDT | 2023-06-16 | 44.42 | 44.25 | 44.70 | 0.00 | - | 1 | 9 | 52.71% |
| RCL240119P00080000 | 2022-06-17 1:29PM EDT | 2024-01-19 | 44.92 | 44.55 | 45.20 | +0.75 | +1.70% | 3 | 139 | 47.05% |
© 2022 Yahoo. All rights reserved.
