RCL - Royal Caribbean Cruises Ltd.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:40.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230609C00040000 | 2023-06-02 3:58PM EDT | 2023-06-09 | 46.20 | 50.55 | 50.90 | 0.00 | - | 2 | 1 | 256.25% |
| RCL230616C00040000 | 2023-06-06 1:30PM EDT | 2023-06-16 | 50.31 | 50.35 | 51.10 | +2.56 | +5.36% | 2 | 593 | 156.25% |
| RCL230630C00040000 | 2023-06-02 3:58PM EDT | 2023-06-30 | 46.30 | 50.65 | 51.15 | 0.00 | - | 2 | 3 | 153.13% |
| RCL230707C00040000 | 2023-05-31 3:47PM EDT | 2023-07-07 | 40.98 | 50.40 | 51.25 | 0.00 | - | - | 1 | 125.00% |
| RCL230818C00040000 | 2023-05-09 10:19AM EDT | 2023-08-18 | 38.35 | 50.85 | 51.65 | 0.00 | - | - | 1 | 107.42% |
| RCL230915C00040000 | 2023-05-08 3:02PM EDT | 2023-09-15 | 38.65 | 51.00 | 51.80 | 0.00 | - | 3 | 16 | 96.19% |
| RCL231020C00040000 | 2023-05-26 3:57PM EDT | 2023-10-20 | 40.23 | 51.30 | 51.95 | 0.00 | - | 1 | 3 | 88.33% |
| RCL240119C00040000 | 2023-05-31 3:49PM EDT | 2024-01-19 | 43.11 | 52.25 | 52.90 | 0.00 | - | 1 | 1,010 | 82.01% |
| RCL240621C00040000 | 2023-05-31 1:15PM EDT | 2024-06-21 | 43.58 | 53.80 | 54.65 | 0.00 | - | 2 | 39 | 77.11% |
| RCL250117C00040000 | 2023-06-01 11:42AM EDT | 2025-01-17 | 48.50 | 55.75 | 57.00 | 0.00 | - | 5 | 330 | 74.04% |
| RCL251219C00040000 | 2023-05-18 12:07PM EDT | 2025-12-19 | 48.20 | 57.10 | 60.45 | 0.00 | - | 9 | 14 | 68.99% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230616P00040000 | 2023-06-02 3:44PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,862 | 162.50% |
| RCL230623P00040000 | 2023-05-24 12:02PM EDT | 2023-06-23 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 4 | 132.81% |
| RCL230818P00040000 | 2023-05-17 2:36PM EDT | 2023-08-18 | 0.23 | 0.02 | 0.17 | 0.00 | - | - | 9 | 81.25% |
| RCL230915P00040000 | 2023-06-05 12:20PM EDT | 2023-09-15 | 0.13 | 0.05 | 0.20 | 0.00 | - | 1 | 3,593 | 71.88% |
| RCL231020P00040000 | 2023-05-26 2:57PM EDT | 2023-10-20 | 0.45 | 0.03 | 0.42 | 0.00 | - | 1 | 5,159 | 67.77% |
| RCL231215P00040000 | 2023-05-25 9:52AM EDT | 2023-12-15 | 0.72 | 0.22 | 0.54 | 0.00 | - | 4 | 6 | 62.45% |
| RCL240119P00040000 | 2023-06-01 12:02PM EDT | 2024-01-19 | 0.91 | 0.48 | 0.95 | 0.00 | - | 1 | 44,740 | 65.06% |
| RCL240621P00040000 | 2023-06-01 11:00AM EDT | 2024-06-21 | 1.85 | 1.41 | 1.63 | 0.00 | - | 12 | 1,377 | 60.06% |
| RCL250117P00040000 | 2023-04-12 10:15AM EDT | 2025-01-17 | 5.40 | 3.70 | 4.10 | 0.00 | - | 2 | 1,964 | 64.32% |
| RCL250620P00040000 | 2023-05-04 9:41AM EDT | 2025-06-20 | 5.49 | 3.45 | 4.00 | 0.00 | - | 1 | 50 | 56.38% |
| RCL251219P00040000 | 2023-05-12 3:38PM EDT | 2025-12-19 | 6.00 | 3.80 | 4.55 | 0.00 | - | 2 | 4 | 52.66% |
© 2023 Yahoo. All rights reserved.