RCL - Royal Caribbean Cruises Ltd.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:50.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230616C00050000 | 2023-06-02 11:58AM EDT | 2023-06-16 | 36.35 | 36.05 | 36.60 | +5.20 | +16.69% | 3 | 754 | 134.77% |
| RCL230818C00050000 | 2023-06-01 12:46PM EDT | 2023-08-18 | 33.60 | 36.80 | 37.25 | 0.00 | - | 2 | 3 | 82.23% |
| RCL230915C00050000 | 2023-05-30 9:47AM EDT | 2023-09-15 | 31.77 | 37.10 | 37.60 | 0.00 | - | 10 | 85 | 76.51% |
| RCL231020C00050000 | 2023-04-28 1:26PM EDT | 2023-10-20 | 19.05 | 30.90 | 31.30 | 0.00 | - | 30 | 33 | 0.00% |
| RCL231215C00050000 | 2023-05-23 10:09AM EDT | 2023-12-15 | 34.05 | 38.50 | 39.00 | 0.00 | - | 1 | 1 | 70.95% |
| RCL240119C00050000 | 2023-06-02 11:36AM EDT | 2024-01-19 | 39.10 | 39.05 | 39.60 | +4.10 | +11.71% | 7 | 926 | 70.13% |
| RCL240621C00050000 | 2023-05-31 1:15PM EDT | 2024-06-21 | 35.58 | 41.30 | 42.30 | 0.00 | - | 2 | 884 | 68.41% |
| RCL250117C00050000 | 2023-05-22 1:32PM EDT | 2025-01-17 | 39.80 | 44.00 | 45.05 | 0.00 | - | 3 | 427 | 66.28% |
| RCL250620C00050000 | 2023-05-31 3:59PM EDT | 2025-06-20 | 40.80 | 45.50 | 46.95 | 0.00 | - | 24 | 261 | 65.11% |
| RCL250815C00050000 | 2023-05-10 2:44PM EDT | 2025-08-15 | 38.55 | 46.05 | 48.50 | 0.00 | - | - | 2 | 66.36% |
| RCL251219C00050000 | 2023-05-11 1:22PM EDT | 2025-12-19 | 39.05 | 47.10 | 49.45 | 0.00 | - | 2 | 16 | 64.84% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230609P00050000 | 2023-05-18 11:03AM EDT | 2023-06-09 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 153.13% |
| RCL230616P00050000 | 2023-06-02 10:26AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 1,391 | 107.81% |
| RCL230623P00050000 | 2023-05-24 2:19PM EDT | 2023-06-23 | 0.13 | 0.00 | 0.08 | 0.00 | - | - | 11 | 96.88% |
| RCL230721P00050000 | 2023-05-26 11:16AM EDT | 2023-07-21 | 0.16 | 0.05 | 0.08 | 0.00 | - | 2 | 5 | 66.41% |
| RCL230818P00050000 | 2023-06-01 3:30PM EDT | 2023-08-18 | 0.37 | 0.13 | 0.27 | 0.00 | - | 1 | 66 | 62.50% |
| RCL230915P00050000 | 2023-06-02 3:18PM EDT | 2023-09-15 | 0.38 | 0.35 | 0.43 | -0.08 | -17.39% | 6 | 243 | 60.35% |
| RCL231020P00050000 | 2023-05-23 9:49AM EDT | 2023-10-20 | 0.95 | 0.36 | 0.99 | 0.00 | - | 5 | 630 | 58.57% |
| RCL231215P00050000 | 2023-06-02 12:34PM EDT | 2023-12-15 | 1.07 | 1.04 | 1.14 | -0.23 | -17.69% | 80 | 1,274 | 55.52% |
| RCL240119P00050000 | 2023-06-02 2:21PM EDT | 2024-01-19 | 1.48 | 1.40 | 1.50 | -0.16 | -9.76% | 160 | 2,399 | 55.20% |
| RCL240621P00050000 | 2023-06-02 1:28PM EDT | 2024-06-21 | 2.85 | 2.75 | 2.94 | -0.75 | -20.83% | 6 | 186 | 52.71% |
| RCL250117P00050000 | 2023-05-22 2:56PM EDT | 2025-01-17 | 5.38 | 4.35 | 4.80 | 0.00 | - | 1 | 237 | 50.66% |
| RCL250620P00050000 | 2023-05-26 3:59PM EDT | 2025-06-20 | 6.50 | 5.00 | 5.70 | 0.00 | - | 10 | 1,870 | 49.54% |
| RCL250815P00050000 | 2023-05-16 1:45PM EDT | 2025-08-15 | 7.60 | 5.50 | 6.40 | 0.00 | - | - | 13 | 50.33% |
| RCL251219P00050000 | 2023-05-22 2:56PM EDT | 2025-12-19 | 7.60 | 6.40 | 7.65 | 0.00 | - | 3 | 20 | 50.92% |
© 2023 Yahoo. All rights reserved.