RCL - Royal Caribbean Cruises Ltd.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:55.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230602C00055000 | 2023-05-03 10:04AM EDT | 2023-06-02 | 14.15 | 23.85 | 24.25 | 0.00 | - | 1 | 2 | 139.84% |
| RCL230609C00055000 | 2023-05-09 11:11AM EDT | 2023-06-09 | 22.73 | 23.95 | 24.30 | 0.00 | - | - | 6 | 103.32% |
| RCL230616C00055000 | 2023-05-22 1:05PM EDT | 2023-06-16 | 26.30 | 24.00 | 24.40 | 0.00 | - | 4 | 1,321 | 89.06% |
| RCL230623C00055000 | 2023-05-11 12:20PM EDT | 2023-06-23 | 22.09 | 24.15 | 24.50 | 0.00 | - | - | 1 | 83.69% |
| RCL230630C00055000 | 2023-05-19 12:03PM EDT | 2023-06-30 | 24.30 | 24.25 | 24.60 | 0.00 | - | 1 | 1 | 78.71% |
| RCL230721C00055000 | 2023-05-22 10:22AM EDT | 2023-07-21 | 25.96 | 24.60 | 24.95 | 0.00 | - | 1 | 2 | 71.09% |
| RCL230818C00055000 | 2023-05-08 2:59PM EDT | 2023-08-18 | 24.40 | 25.20 | 25.65 | 0.00 | - | - | 3 | 68.68% |
| RCL230915C00055000 | 2023-05-24 9:46AM EDT | 2023-09-15 | 24.70 | 25.75 | 26.15 | 0.00 | - | 1 | 133 | 65.75% |
| RCL231020C00055000 | 2023-04-06 10:55AM EDT | 2023-10-20 | 12.85 | 23.95 | 24.35 | 0.00 | - | 1 | 3 | 35.99% |
| RCL231215C00055000 | 2023-05-19 12:03PM EDT | 2023-12-15 | 27.85 | 27.85 | 28.20 | 0.00 | - | 1 | 2 | 64.49% |
| RCL240119C00055000 | 2023-05-22 9:30AM EDT | 2024-01-19 | 29.77 | 28.50 | 28.70 | 0.00 | - | 1 | 629 | 63.18% |
| RCL240621C00055000 | 2023-05-02 10:24AM EDT | 2024-06-21 | 21.25 | 31.30 | 31.80 | 0.00 | - | 1 | 715 | 62.95% |
| RCL250117C00055000 | 2023-05-24 2:53PM EDT | 2025-01-17 | 33.10 | 34.35 | 35.85 | 0.00 | - | 12 | 2,262 | 63.49% |
| RCL250620C00055000 | 2023-01-06 12:00PM EDT | 2025-06-20 | 21.00 | 28.35 | 32.00 | 0.00 | - | 3 | 3 | 46.72% |
| RCL251219C00055000 | 2023-04-28 10:22AM EDT | 2025-12-19 | 26.99 | 37.95 | 40.30 | 0.00 | - | 1 | 1 | 62.31% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230602P00055000 | 2023-05-16 9:55AM EDT | 2023-06-02 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 57 | 115.63% |
| RCL230609P00055000 | 2023-05-24 3:30PM EDT | 2023-06-09 | 0.07 | 0.00 | 0.13 | 0.00 | - | - | 1 | 93.36% |
| RCL230616P00055000 | 2023-05-26 1:43PM EDT | 2023-06-16 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 2 | 1,844 | 74.22% |
| RCL230623P00055000 | 2023-05-24 2:19PM EDT | 2023-06-23 | 0.19 | 0.02 | 0.30 | 0.00 | - | 11 | 152 | 73.24% |
| RCL230630P00055000 | 2023-05-22 2:42PM EDT | 2023-06-30 | 0.15 | 0.00 | 0.38 | 0.00 | - | - | 3 | 66.99% |
| RCL230721P00055000 | 2023-05-25 2:47PM EDT | 2023-07-21 | 0.38 | 0.31 | 0.40 | 0.00 | - | 1 | 28 | 59.18% |
| RCL230818P00055000 | 2023-05-26 1:48PM EDT | 2023-08-18 | 0.79 | 0.77 | 0.84 | -0.04 | -4.82% | 12 | 1,384 | 58.30% |
| RCL230915P00055000 | 2023-05-25 2:26PM EDT | 2023-09-15 | 1.15 | 1.07 | 1.14 | 0.00 | - | 2 | 758 | 54.93% |
| RCL231020P00055000 | 2023-05-22 3:28PM EDT | 2023-10-20 | 1.39 | 1.44 | 1.55 | 0.00 | - | 40 | 623 | 52.44% |
| RCL231215P00055000 | 2023-05-25 12:08PM EDT | 2023-12-15 | 2.63 | 2.33 | 2.39 | 0.00 | - | 12 | 26 | 52.08% |
| RCL240119P00055000 | 2023-05-22 1:03PM EDT | 2024-01-19 | 2.62 | 2.72 | 2.83 | 0.00 | - | 11 | 4,938 | 51.07% |
| RCL240621P00055000 | 2023-05-17 12:38PM EDT | 2024-06-21 | 4.85 | 4.50 | 4.75 | 0.00 | - | 1 | 807 | 49.90% |
| RCL250117P00055000 | 2023-03-28 12:28PM EDT | 2025-01-17 | 11.10 | 10.10 | 10.45 | 0.00 | - | 180 | 228 | 60.58% |
| RCL250620P00055000 | 2023-05-04 9:34AM EDT | 2025-06-20 | 10.80 | 7.30 | 8.40 | 0.00 | - | 1 | 85 | 48.05% |
| RCL250815P00055000 | 2023-05-16 1:30PM EDT | 2025-08-15 | 9.00 | 7.95 | 8.75 | 0.00 | - | - | 8 | 47.45% |
| RCL251219P00055000 | 2023-05-24 10:02AM EDT | 2025-12-19 | 9.95 | 8.85 | 9.75 | 0.00 | - | 1 | 55 | 47.01% |
© 2023 Yahoo. All rights reserved.