RCL - Royal Caribbean Cruises Ltd.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 61.35 | 0.00 | - | 1 | 127 | 17.50 | 0.07 | 0.00 | - | 3 | 2,637 |
| 60.70 | 0.00 | - | 2 | 186 | 20.00 | 0.04 | 0.00 | - | 1 | 8,266 |
| 57.75 | 0.00 | - | 1 | 38 | 22.50 | 0.12 | 0.00 | - | 1 | 8,606 |
| 55.65 | 0.00 | - | 1 | 109 | 25.00 | 0.04 | 0.00 | - | 1 | 2,893 |
| 51.95 | 0.00 | - | 8 | 28 | 27.50 | 0.04 | 0.00 | - | 200 | 195 |
| 45.70 | 0.00 | - | 1 | 116 | 30.00 | 0.01 | 0.00 | - | 2 | 12,898 |
| 23.75 | 0.00 | - | 1 | 13 | 32.50 | 0.01 | 0.00 | - | 1 | 3,871 |
| 50.00 | 0.00 | - | 1 | 246 | 35.00 | 0.01 | 0.00 | - | 1 | 4,122 |
| 40.05 | 0.00 | - | 1 | 19 | 37.50 | 0.76 | 0.00 | - | 2 | 2,029 |
| 47.75 | 0.00 | - | 1 | 593 | 40.00 | 0.01 | 0.00 | - | 10 | 1,862 |
| 34.90 | 0.00 | - | 2 | 19 | 42.50 | 0.01 | -0.01 | -50.00% | 10 | 1,233 |
| 33.76 | 0.00 | - | 2 | 268 | 45.00 | 0.01 | 0.00 | - | 14 | 1,278 |
| 40.75 | +3.25 | +8.67% | 1 | 22 | 47.50 | 0.01 | 0.00 | - | 1 | 1,056 |
| 37.72 | 0.00 | - | 2 | 750 | 50.00 | 0.01 | 0.00 | - | 2 | 1,413 |
| 28.51 | 0.00 | - | 6 | 242 | 52.50 | 0.01 | 0.00 | - | 5 | 2,159 |
| 32.33 | 0.00 | - | 1 | 1,320 | 55.00 | 0.01 | -0.01 | -50.00% | 4 | 1,850 |
| 25.36 | 0.00 | - | 1 | 362 | 57.50 | 0.02 | 0.00 | - | 44 | 1,087 |
| 27.40 | 0.00 | - | 16 | 1,360 | 60.00 | 0.01 | 0.00 | - | 23 | 5,122 |
| 24.10 | 0.00 | - | 13 | 1,420 | 62.50 | 0.03 | 0.00 | - | 5 | 1,906 |
| 25.56 | +3.11 | +13.85% | 6 | 1,228 | 65.00 | 0.04 | 0.00 | - | 16 | 1,193 |
| 22.07 | +1.95 | +9.69% | 8 | 2,835 | 67.50 | 0.03 | 0.00 | - | 25 | 1,113 |
| 19.50 | 0.00 | - | 2 | 11 | 68.00 | 0.03 | 0.00 | - | 2 | 167 |
| - | - | - | - | - | 69.00 | 0.08 | 0.00 | - | 3 | 148 |
| 20.30 | +2.76 | +15.74% | 6 | 2,800 | 70.00 | 0.03 | -0.02 | -40.00% | 5 | 1,952 |
| 16.40 | 0.00 | - | 1 | 28 | 71.00 | 0.03 | -0.02 | -40.00% | 4 | 117 |
| 9.10 | 0.00 | - | 3 | 5 | 72.00 | 0.03 | -0.04 | -57.14% | 2 | 85 |
| 18.00 | +4.10 | +29.50% | 24 | 1,929 | 72.50 | 0.05 | -0.02 | -28.57% | 5 | 1,051 |
| 5.60 | 0.00 | - | - | 1 | 73.00 | 0.03 | -0.11 | -78.57% | 11 | 63 |
| 12.55 | 0.00 | - | 15 | 16 | 74.00 | 0.24 | 0.00 | - | 2 | 57 |
| 15.42 | +2.92 | +23.36% | 51 | 4,392 | 75.00 | 0.05 | -0.07 | -58.33% | 15 | 2,832 |
| 9.40 | 0.00 | - | 3 | 31 | 76.00 | 0.08 | -0.14 | -63.64% | 2 | 91 |
| 4.80 | 0.00 | - | 4 | 30 | 77.00 | 0.09 | -0.21 | -70.00% | 1 | 130 |
| 13.17 | +4.12 | +45.52% | 8 | 1,458 | 77.50 | 0.12 | -0.04 | -25.00% | 21 | 1,673 |
| 8.85 | 0.00 | - | 11 | 71 | 78.00 | 0.10 | -0.07 | -41.18% | 11 | 165 |
| 11.65 | +3.84 | +49.17% | 10 | 60 | 79.00 | 0.19 | -0.07 | -26.92% | 1 | 146 |
| 10.80 | +3.00 | +38.46% | 263 | 2,899 | 80.00 | 0.14 | -0.17 | -54.84% | 12 | 1,153 |
| 6.25 | 0.00 | - | 31 | 213 | 81.00 | 0.23 | -0.20 | -46.51% | 2 | 142 |
| 9.00 | +3.50 | +63.64% | 13 | 495 | 82.00 | 0.27 | -0.25 | -48.08% | 30 | 129 |
| 8.55 | +2.85 | +50.00% | 21 | 3,730 | 82.50 | 0.23 | -0.31 | -57.41% | 271 | 630 |
| 5.80 | +0.30 | +5.45% | 5 | 103 | 83.00 | 0.37 | -0.26 | -41.27% | 26 | 117 |
| 7.00 | +2.50 | +55.56% | 5 | 167 | 84.00 | 0.51 | -0.28 | -35.44% | 10 | 68 |
| 6.12 | +2.12 | +53.00% | 124 | 4,944 | 85.00 | 0.48 | -0.59 | -55.14% | 61 | 435 |
| 5.50 | +2.40 | +77.42% | 36 | 193 | 86.00 | 0.63 | -0.77 | -55.00% | 34 | 49 |
| 4.45 | +1.86 | +71.81% | 49 | 128 | 87.00 | 0.83 | -1.05 | -55.85% | 112 | 129 |
| 4.20 | +1.88 | +81.03% | 374 | 288 | 87.50 | 0.96 | -1.03 | -51.76% | 395 | 335 |
| 3.70 | +1.64 | +79.61% | 69 | 301 | 88.00 | 1.10 | -1.13 | -50.67% | 421 | 45 |
| 3.25 | +1.72 | +112.42% | 58 | 64 | 89.00 | 1.47 | -1.93 | -56.76% | 394 | 7 |
| 2.38 | +1.15 | +93.50% | 140 | 4,161 | 90.00 | 1.87 | -1.48 | -44.18% | 206 | 248 |
| 1.97 | +1.07 | +118.89% | 138 | 85 | 91.00 | 2.21 | -9.29 | -80.78% | 30 | 6 |
| 0.64 | +0.40 | +166.67% | 674 | 1,234 | 95.00 | 4.98 | -2.42 | -32.70% | 15 | 679 |
| 0.15 | +0.11 | +275.00% | 26 | 1,527 | 100.00 | 9.30 | -10.05 | -51.94% | 9 | 0 |
| 0.04 | +0.02 | +100.00% | 6 | 437 | 105.00 | 27.45 | 0.00 | - | 1 | 0 |
| 0.05 | +0.02 | +66.67% | 30 | 449 | 110.00 | 30.85 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 968 | 115.00 | 27.75 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.