RCL - Royal Caribbean Cruises Ltd.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230609C00040000 | 2023-06-02 3:58PM EDT | 40.00 | 46.20 | 50.05 | 50.40 | 0.00 | - | 2 | 1 | 748.44% |
| RCL230609C00049000 | 2023-05-04 10:41AM EDT | 49.00 | 22.35 | 36.95 | 37.65 | 0.00 | - | - | 1 | 0.00% |
| RCL230609C00051000 | 2023-06-08 12:03PM EDT | 51.00 | 40.19 | 39.00 | 39.45 | +16.23 | +67.74% | 7 | 7 | 567.97% |
| RCL230609C00055000 | 2023-05-30 3:39PM EDT | 55.00 | 25.13 | 35.00 | 35.40 | 0.00 | - | 6 | 6 | 479.69% |
| RCL230609C00056000 | 2023-05-08 12:55PM EDT | 56.00 | 22.05 | 34.80 | 35.25 | 0.00 | - | - | 1 | 633.59% |
| RCL230609C00058000 | 2023-06-06 11:01AM EDT | 58.00 | 32.00 | 32.00 | 32.40 | 0.00 | - | 1 | 2 | 433.59% |
| RCL230609C00059000 | 2023-06-08 11:01AM EDT | 59.00 | 31.88 | 31.05 | 31.40 | +11.98 | +60.20% | 10 | 16 | 418.75% |
| RCL230609C00060000 | 2023-05-30 3:36PM EDT | 60.00 | 20.16 | 29.90 | 30.45 | 0.00 | - | 1 | 4 | 424.22% |
| RCL230609C00062000 | 2023-05-30 3:36PM EDT | 62.00 | 18.15 | 28.00 | 28.35 | 0.00 | - | 1 | 13 | 354.69% |
| RCL230609C00063000 | 2023-06-07 3:20PM EDT | 63.00 | 28.05 | 27.05 | 27.45 | 0.00 | - | 1 | 31 | 253.13% |
| RCL230609C00064000 | 2023-06-06 9:42AM EDT | 64.00 | 24.23 | 26.05 | 26.35 | 0.00 | - | 11 | 19 | 328.13% |
| RCL230609C00065000 | 2023-05-05 11:03AM EDT | 65.00 | 10.85 | 21.10 | 21.60 | 0.00 | - | 2 | 3 | 0.00% |
| RCL230609C00066000 | 2023-06-05 2:28PM EDT | 66.00 | 21.50 | 24.00 | 24.40 | 0.00 | - | 1 | 63 | 321.88% |
| RCL230609C00067000 | 2023-06-05 2:50PM EDT | 67.00 | 20.41 | 23.05 | 23.45 | 0.00 | - | 3 | 23 | 212.50% |
| RCL230609C00068000 | 2023-06-06 10:28AM EDT | 68.00 | 21.89 | 22.00 | 22.40 | 0.00 | - | 1 | 13 | 295.31% |
| RCL230609C00069000 | 2023-06-07 11:17AM EDT | 69.00 | 21.65 | 21.05 | 21.35 | 0.00 | - | 2 | 9 | 264.84% |
| RCL230609C00070000 | 2023-06-08 1:56PM EDT | 70.00 | 21.14 | 20.05 | 20.35 | +4.60 | +27.81% | 2 | 24 | 252.34% |
| RCL230609C00071000 | 2023-06-07 10:42AM EDT | 71.00 | 19.63 | 19.00 | 19.35 | 0.00 | - | 1 | 16 | 240.63% |
| RCL230609C00072000 | 2023-06-06 1:13PM EDT | 72.00 | 18.60 | 18.05 | 18.35 | 0.00 | - | 1 | 33 | 228.91% |
| RCL230609C00073000 | 2023-06-07 12:40PM EDT | 73.00 | 18.00 | 17.05 | 17.35 | 0.00 | - | 1 | 19 | 216.41% |
| RCL230609C00074000 | 2023-06-08 3:13PM EDT | 74.00 | 16.84 | 16.05 | 16.35 | -0.76 | -4.32% | 10 | 100 | 204.69% |
| RCL230609C00075000 | 2023-06-08 3:10PM EDT | 75.00 | 15.88 | 15.00 | 15.40 | +0.54 | +3.52% | 10 | 359 | 207.03% |
| RCL230609C00076000 | 2023-06-08 10:20AM EDT | 76.00 | 14.58 | 14.05 | 14.35 | +0.03 | +0.21% | 1 | 60 | 181.25% |
| RCL230609C00077000 | 2023-06-08 9:55AM EDT | 77.00 | 13.25 | 13.05 | 13.35 | -0.70 | -5.02% | 1 | 87 | 169.92% |
| RCL230609C00078000 | 2023-06-07 10:06AM EDT | 78.00 | 12.69 | 12.05 | 12.40 | -0.91 | -6.69% | 1 | 185 | 170.31% |
| RCL230609C00079000 | 2023-06-08 11:42AM EDT | 79.00 | 12.30 | 11.05 | 11.35 | +0.95 | +8.37% | 1 | 243 | 146.88% |
| RCL230609C00080000 | 2023-06-08 3:02PM EDT | 80.00 | 11.09 | 10.10 | 10.35 | +0.21 | +1.93% | 1 | 368 | 135.16% |
| RCL230609C00081000 | 2023-06-08 3:56PM EDT | 81.00 | 9.20 | 9.00 | 9.35 | -1.15 | -11.11% | 12 | 545 | 123.83% |
| RCL230609C00082000 | 2023-06-08 3:00PM EDT | 82.00 | 9.19 | 8.10 | 8.35 | +0.24 | +2.68% | 15 | 349 | 112.50% |
| RCL230609C00083000 | 2023-06-08 3:33PM EDT | 83.00 | 7.28 | 7.05 | 7.35 | -0.65 | -8.20% | 42 | 283 | 100.78% |
| RCL230609C00084000 | 2023-06-08 2:54PM EDT | 84.00 | 7.10 | 6.10 | 6.50 | -0.60 | -7.79% | 75 | 158 | 78.91% |
| RCL230609C00085000 | 2023-06-08 10:58AM EDT | 85.00 | 5.93 | 5.00 | 5.45 | -0.47 | -7.34% | 47 | 166 | 91.21% |
| RCL230609C00086000 | 2023-06-08 2:22PM EDT | 86.00 | 5.40 | 4.10 | 4.40 | +0.60 | +12.50% | 26 | 348 | 72.27% |
| RCL230609C00087000 | 2023-06-08 3:30PM EDT | 87.00 | 3.47 | 3.15 | 3.40 | -0.68 | -16.39% | 118 | 372 | 59.18% |
| RCL230609C00088000 | 2023-06-08 10:52AM EDT | 88.00 | 3.22 | 2.24 | 2.45 | 0.00 | - | 8 | 707 | 50.00% |
| RCL230609C00089000 | 2023-06-08 3:06PM EDT | 89.00 | 2.13 | 1.45 | 1.57 | -0.26 | -10.88% | 18 | 167 | 42.87% |
| RCL230609C00090000 | 2023-06-08 3:59PM EDT | 90.00 | 0.84 | 0.75 | 0.88 | -0.84 | -50.00% | 72 | 386 | 40.04% |
| RCL230609C00091000 | 2023-06-08 3:52PM EDT | 91.00 | 0.42 | 0.32 | 0.43 | -0.68 | -61.82% | 273 | 471 | 39.65% |
| RCL230609C00092000 | 2023-06-08 3:59PM EDT | 92.00 | 0.15 | 0.12 | 0.15 | -0.47 | -75.81% | 241 | 370 | 37.11% |
| RCL230609C00095000 | 2023-06-08 3:27PM EDT | 95.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 181 | 189 | 52.34% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230609P00050000 | 2023-05-18 11:03AM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 375.00% |
| RCL230609P00053000 | 2023-05-02 9:43AM EDT | 53.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RCL230609P00054000 | 2023-05-04 9:37AM EDT | 54.00 | 0.37 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 378.13% |
| RCL230609P00055000 | 2023-05-24 3:30PM EDT | 55.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 318.75% |
| RCL230609P00056000 | 2023-05-18 9:42AM EDT | 56.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 40 | 312.50% |
| RCL230609P00057000 | 2023-05-25 3:46PM EDT | 57.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 300.00% |
| RCL230609P00058000 | 2023-05-26 12:32PM EDT | 58.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 287.50% |
| RCL230609P00059000 | 2023-06-01 2:19PM EDT | 59.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 275.00% |
| RCL230609P00060000 | 2023-05-30 2:09PM EDT | 60.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 42 | 262.50% |
| RCL230609P00061000 | 2023-05-30 3:27PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 61 | 256.25% |
| RCL230609P00062000 | 2023-05-16 9:30AM EDT | 62.00 | 0.34 | 0.00 | 0.03 | 0.00 | - | 15 | 1 | 275.00% |
| RCL230609P00063000 | 2023-06-07 11:20AM EDT | 63.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 262.50% |
| RCL230609P00064000 | 2023-05-17 3:59PM EDT | 64.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 2 | 5 | 253.13% |
| RCL230609P00065000 | 2023-06-05 10:24AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 70 | 82 | 243.75% |
| RCL230609P00066000 | 2023-06-02 2:41PM EDT | 66.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 69 | 231.25% |
| RCL230609P00067000 | 2023-06-05 10:23AM EDT | 67.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 93 | 221.88% |
| RCL230609P00068000 | 2023-06-05 10:21AM EDT | 68.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 73 | 212.50% |
| RCL230609P00069000 | 2023-06-05 1:28PM EDT | 69.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 51 | 202 | 203.13% |
| RCL230609P00070000 | 2023-06-06 2:17PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 47 | 193.75% |
| RCL230609P00071000 | 2023-06-02 3:35PM EDT | 71.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 106 | 182.81% |
| RCL230609P00072000 | 2023-06-08 2:44PM EDT | 72.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 334 | 156.25% |
| RCL230609P00073000 | 2023-06-05 2:58PM EDT | 73.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 49 | 157 | 156.25% |
| RCL230609P00074000 | 2023-06-08 2:44PM EDT | 74.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 78 | 146.88% |
| RCL230609P00075000 | 2023-06-05 2:19PM EDT | 75.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 52 | 155 | 137.50% |
| RCL230609P00076000 | 2023-06-06 9:44AM EDT | 76.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 198 | 128.13% |
| RCL230609P00077000 | 2023-06-08 10:21AM EDT | 77.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 51 | 203 | 112.50% |
| RCL230609P00078000 | 2023-06-08 1:31PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 29 | 146 | 103.13% |
| RCL230609P00079000 | 2023-06-08 2:34PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 731 | 93.75% |
| RCL230609P00080000 | 2023-06-08 10:14AM EDT | 80.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 357 | 98.44% |
| RCL230609P00081000 | 2023-06-08 11:02AM EDT | 81.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 8 | 232 | 90.63% |
| RCL230609P00082000 | 2023-06-08 3:07PM EDT | 82.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 64 | 212 | 81.25% |
| RCL230609P00083000 | 2023-06-08 12:02PM EDT | 83.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 12 | 479 | 77.34% |
| RCL230609P00084000 | 2023-06-08 3:18PM EDT | 84.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 196 | 483 | 67.97% |
| RCL230609P00085000 | 2023-06-08 2:11PM EDT | 85.00 | 0.02 | 0.03 | 0.04 | -0.04 | -66.67% | 21 | 184 | 61.72% |
| RCL230609P00086000 | 2023-06-08 3:35PM EDT | 86.00 | 0.04 | 0.03 | 0.07 | -0.04 | -50.00% | 135 | 196 | 55.08% |
| RCL230609P00087000 | 2023-06-08 1:45PM EDT | 87.00 | 0.05 | 0.05 | 0.07 | -0.08 | -61.54% | 65 | 112 | 47.66% |
| RCL230609P00088000 | 2023-06-08 3:50PM EDT | 88.00 | 0.12 | 0.11 | 0.15 | -0.11 | -47.83% | 113 | 171 | 44.73% |
| RCL230609P00089000 | 2023-06-08 3:52PM EDT | 89.00 | 0.26 | 0.21 | 0.30 | -0.10 | -27.78% | 278 | 243 | 40.92% |
| RCL230609P00090000 | 2023-06-08 3:57PM EDT | 90.00 | 0.60 | 0.56 | 0.61 | -0.07 | -10.45% | 337 | 289 | 38.48% |
| RCL230609P00091000 | 2023-06-08 3:54PM EDT | 91.00 | 1.13 | 1.10 | 1.19 | +0.09 | +8.65% | 143 | 209 | 39.65% |
| RCL230609P00092000 | 2023-06-08 3:28PM EDT | 92.00 | 1.77 | 1.84 | 2.02 | +0.23 | +14.94% | 38 | 90 | 45.80% |
© 2023 Yahoo. All rights reserved.