RCL - Royal Caribbean Cruises Ltd.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:45.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230616C00045000 | 2023-06-08 11:33AM EDT | 2023-06-16 | 46.23 | 45.05 | 45.50 | +12.47 | +36.94% | 1 | 268 | 187.50% |
| RCL230915C00045000 | 2023-05-26 10:36AM EDT | 2023-09-15 | 34.40 | 45.75 | 46.20 | 0.00 | - | 1 | 9 | 86.18% |
| RCL231020C00045000 | 2023-04-27 11:04AM EDT | 2023-10-20 | 18.15 | 35.45 | 35.85 | 0.00 | - | 7 | 17 | 0.00% |
| RCL240119C00045000 | 2023-06-06 12:08PM EDT | 2024-01-19 | 47.55 | 47.35 | 47.85 | 0.00 | - | 4 | 1,531 | 77.42% |
| RCL240621C00045000 | 2023-05-01 9:38AM EDT | 2024-06-21 | 28.65 | 39.35 | 39.85 | 0.00 | - | 1 | 262 | 0.00% |
| RCL250117C00045000 | 2023-06-02 3:52PM EDT | 2025-01-17 | 48.00 | 51.30 | 52.50 | 0.00 | - | 1 | 89 | 70.12% |
| RCL251219C00045000 | 2023-02-17 12:33PM EDT | 2025-12-19 | 42.16 | 29.60 | 33.20 | 0.00 | - | 2 | 1 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230616P00045000 | 2023-06-05 3:54PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 1,278 | 165.63% |
| RCL230818P00045000 | 2023-05-25 9:50AM EDT | 2023-08-18 | 0.34 | 0.01 | 0.23 | 0.00 | - | 1 | 9 | 73.83% |
| RCL230915P00045000 | 2023-06-06 2:04PM EDT | 2023-09-15 | 0.25 | 0.08 | 0.35 | 0.00 | - | 10 | 2,818 | 68.36% |
| RCL231020P00045000 | 2023-06-02 9:46AM EDT | 2023-10-20 | 0.49 | 0.16 | 0.55 | 0.00 | - | 5 | 357 | 64.06% |
| RCL231215P00045000 | 2023-06-08 11:25AM EDT | 2023-12-15 | 0.62 | 0.36 | 0.88 | 0.00 | - | 13 | 94 | 60.01% |
| RCL240119P00045000 | 2023-06-08 11:40AM EDT | 2024-01-19 | 0.85 | 0.80 | 0.90 | 0.00 | - | 3 | 48,387 | 59.08% |
| RCL240621P00045000 | 2023-06-08 1:17PM EDT | 2024-06-21 | 1.79 | 1.81 | 1.97 | -0.12 | -6.28% | 10 | 1,262 | 55.86% |
| RCL250117P00045000 | 2023-05-26 3:53PM EDT | 2025-01-17 | 4.40 | 3.15 | 3.55 | 0.00 | - | 2 | 636 | 53.66% |
| RCL250620P00045000 | 2023-02-16 1:31PM EDT | 2025-06-20 | 6.18 | 8.30 | 9.35 | 0.00 | - | 55 | 22 | 71.20% |
| RCL250815P00045000 | 2023-05-23 3:56PM EDT | 2025-08-15 | 5.70 | 4.15 | 4.70 | 0.00 | - | - | 1 | 50.96% |
| RCL251219P00045000 | 2023-06-06 2:24PM EDT | 2025-12-19 | 5.38 | 4.50 | 5.30 | 0.00 | - | 10 | 146 | 50.83% |
© 2023 Yahoo. All rights reserved.