RCL - Royal Caribbean Cruises Ltd.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:100.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230616C00100000 | 2023-05-26 12:36PM EDT | 2023-06-16 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 1 | 1,501 | 47.46% |
| RCL230623C00100000 | 2023-05-25 9:30AM EDT | 2023-06-23 | 0.05 | 0.05 | 0.19 | 0.00 | - | 10 | 15 | 50.29% |
| RCL230630C00100000 | 2023-05-24 11:57AM EDT | 2023-06-30 | 0.12 | 0.00 | 0.26 | 0.00 | - | - | 1 | 47.46% |
| RCL230721C00100000 | 2023-05-25 9:51AM EDT | 2023-07-21 | 0.35 | 0.31 | 0.36 | 0.00 | - | 1 | 298 | 39.70% |
| RCL230818C00100000 | 2023-05-25 11:42AM EDT | 2023-08-18 | 0.94 | 0.96 | 1.06 | 0.00 | - | 2 | 54 | 42.46% |
| RCL230915C00100000 | 2023-05-25 11:37AM EDT | 2023-09-15 | 1.45 | 1.50 | 1.61 | 0.00 | - | 2 | 225 | 41.82% |
| RCL231020C00100000 | 2023-05-23 11:31AM EDT | 2023-10-20 | 2.80 | 2.28 | 2.45 | 0.00 | - | 1 | 1,221 | 42.38% |
| RCL231215C00100000 | 2023-05-26 9:30AM EDT | 2023-12-15 | 3.78 | 3.75 | 4.00 | +0.06 | +1.61% | 1 | 833 | 44.17% |
| RCL240119C00100000 | 2023-05-24 3:17PM EDT | 2024-01-19 | 4.30 | 4.55 | 4.75 | 0.00 | - | 5 | 2,474 | 44.15% |
| RCL240621C00100000 | 2023-05-19 2:53PM EDT | 2024-06-21 | 8.67 | 8.30 | 8.60 | 0.00 | - | 6 | 128 | 46.95% |
| RCL250117C00100000 | 2023-05-26 3:53PM EDT | 2025-01-17 | 12.75 | 12.55 | 13.05 | -0.33 | -2.52% | 3 | 1,276 | 49.00% |
| RCL250620C00100000 | 2023-05-23 1:59PM EDT | 2025-06-20 | 15.36 | 14.85 | 15.70 | 0.00 | - | 1 | 4 | 49.56% |
| RCL250815C00100000 | 2023-05-12 3:50PM EDT | 2025-08-15 | 14.05 | 15.75 | 16.60 | 0.00 | - | - | 1 | 49.74% |
| RCL251219C00100000 | 2023-05-25 3:59PM EDT | 2025-12-19 | 17.40 | 17.45 | 18.85 | 0.00 | - | 1 | 9 | 50.74% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230616P00100000 | 2023-05-25 10:04AM EDT | 2023-06-16 | 21.75 | 20.90 | 21.20 | 0.00 | - | 2 | 0 | 59.47% |
| RCL230818P00100000 | 2023-05-24 10:04AM EDT | 2023-08-18 | 23.50 | 21.20 | 21.40 | 0.00 | - | - | 3 | 33.03% |
| RCL230915P00100000 | 2023-03-10 4:08PM EDT | 2023-09-15 | 33.00 | 38.45 | 38.95 | 0.00 | - | - | 0 | 141.38% |
| RCL231020P00100000 | 2023-05-03 10:46AM EDT | 2023-10-20 | 31.90 | 21.80 | 22.25 | 0.00 | - | 15 | 15 | 33.59% |
| RCL231215P00100000 | 2023-05-08 11:46AM EDT | 2023-12-15 | 24.70 | 22.70 | 23.10 | 0.00 | - | - | 6 | 34.01% |
| RCL240119P00100000 | 2023-03-13 2:45PM EDT | 2024-01-19 | 36.15 | 38.30 | 38.70 | 0.00 | - | 7 | 187 | 95.74% |
| RCL240621P00100000 | 2023-05-16 3:50PM EDT | 2024-06-21 | 27.50 | 25.05 | 25.65 | 0.00 | - | 1 | 4 | 34.03% |
| RCL250117P00100000 | 2023-05-08 10:42AM EDT | 2025-01-17 | 29.60 | 27.35 | 27.85 | 0.00 | - | 2 | 38 | 33.38% |
| RCL251219P00100000 | 2023-05-11 1:22PM EDT | 2025-12-19 | 32.55 | 29.10 | 30.70 | 0.00 | - | - | 2 | 32.59% |
© 2023 Yahoo. All rights reserved.