UK markets open in 7 hours 39 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.02-4.12 (-10.26%)
At close: 04:04PM EDT
36.31 +0.29 (+0.81%)
After hours: 07:11PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL220701C000800002022-06-23 2:02PM EDT2022-07-010.010.000.010.00-20399287.50%
RCL220708C000800002022-06-15 12:01PM EDT2022-07-080.030.000.040.00--10181.25%
RCL220715C000800002022-06-24 2:57PM EDT2022-07-150.040.000.030.00-15,953135.94%
RCL220722C000800002022-06-29 1:19PM EDT2022-07-220.030.010.04-0.02-40.00%209116120.31%
RCL220729C000800002022-06-29 11:24AM EDT2022-07-290.100.000.98-0.02-16.67%122163.67%
RCL220916C000800002022-06-29 3:52PM EDT2022-09-160.110.060.15-0.05-31.25%34,17978.71%
RCL221021C000800002022-06-27 9:57AM EDT2022-10-210.220.130.370.00-152175.10%
RCL221216C000800002022-06-27 12:59PM EDT2022-12-160.540.400.500.00-224468.56%
RCL230120C000800002022-06-29 12:57PM EDT2023-01-200.580.570.63-0.23-28.40%296,88166.21%
RCL230317C000800002022-06-28 2:22PM EDT2023-03-171.150.881.050.00-107365.31%
RCL230616C000800002022-06-29 11:33AM EDT2023-06-161.501.451.65-0.20-11.76%39463.53%
RCL240119C000800002022-06-29 1:00PM EDT2024-01-192.802.722.98-0.65-18.84%113,69860.12%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL220701P000800002022-06-06 9:37AM EDT2022-07-0123.2043.9044.250.00-10400.78%
RCL220715P000800002022-06-22 2:02PM EDT2022-07-1542.6443.8044.250.00-12153.13%
RCL220729P000800002022-06-10 11:29AM EDT2022-07-2933.5043.6044.950.00--12148.83%
RCL220916P000800002022-06-29 2:27PM EDT2022-09-1644.3143.8044.25+6.66+17.69%22,73170.70%
RCL221021P000800002022-06-13 10:45AM EDT2022-10-2138.2543.8044.400.00-316567.09%
RCL221216P000800002022-06-28 10:07AM EDT2022-12-1638.4543.8544.750.00-14564.45%
RCL230120P000800002022-06-21 12:01PM EDT2023-01-2043.3243.9044.350.00-26,48951.66%
RCL230317P000800002022-06-22 11:21AM EDT2023-03-1743.1844.0544.550.00-3752.10%
RCL230616P000800002022-06-23 10:43AM EDT2023-06-1644.4244.2544.700.00-1952.71%
RCL240119P000800002022-06-17 1:29PM EDT2024-01-1944.9244.5545.20+0.75+1.70%313947.05%