RCL - Royal Caribbean Cruises Ltd.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:60.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230616C00060000 | 2023-06-06 12:32PM EDT | 2023-06-16 | 30.70 | 31.10 | 31.55 | 0.00 | - | 1 | 1,360 | 146.09% |
| RCL230623C00060000 | 2023-06-06 10:45AM EDT | 2023-06-23 | 30.47 | 31.15 | 31.85 | 0.00 | - | 2 | 13 | 121.88% |
| RCL230707C00060000 | 2023-06-02 2:45PM EDT | 2023-07-07 | 26.78 | 31.15 | 32.00 | 0.00 | - | 3 | 5 | 90.14% |
| RCL230721C00060000 | 2023-06-08 10:24AM EDT | 2023-07-21 | 31.12 | 31.45 | 32.00 | 0.00 | - | 1 | 27 | 79.20% |
| RCL230818C00060000 | 2023-06-05 12:07PM EDT | 2023-08-18 | 28.40 | 31.90 | 32.40 | 0.00 | - | 1 | 98 | 70.80% |
| RCL230915C00060000 | 2023-06-08 10:34AM EDT | 2023-09-15 | 32.08 | 32.35 | 32.95 | 0.00 | - | 1 | 152 | 67.29% |
| RCL231020C00060000 | 2023-06-06 9:50AM EDT | 2023-10-20 | 31.15 | 33.00 | 33.55 | 0.00 | - | 1 | 67 | 64.56% |
| RCL231215C00060000 | 2023-06-06 12:32PM EDT | 2023-12-15 | 33.95 | 34.15 | 34.60 | 0.00 | - | 1 | 8 | 62.87% |
| RCL240119C00060000 | 2023-06-07 1:43PM EDT | 2024-01-19 | 34.74 | 34.90 | 35.35 | 0.00 | - | 3 | 708 | 62.70% |
| RCL240621C00060000 | 2023-06-08 11:24AM EDT | 2024-06-21 | 37.70 | 37.80 | 38.35 | 0.00 | - | 2 | 772 | 61.82% |
| RCL250117C00060000 | 2023-06-01 9:51AM EDT | 2025-01-17 | 32.70 | 40.95 | 42.00 | 0.00 | - | 2 | 573 | 61.11% |
| RCL250620C00060000 | 2023-06-07 1:17PM EDT | 2025-06-20 | 43.95 | 41.80 | 45.35 | 0.00 | - | 4 | 36 | 60.59% |
| RCL250815C00060000 | 2023-05-12 10:58AM EDT | 2025-08-15 | 31.21 | 43.65 | 45.25 | 0.00 | - | - | 2 | 60.90% |
| RCL251219C00060000 | 2023-06-06 12:37PM EDT | 2025-12-19 | 45.75 | 44.95 | 46.50 | 0.00 | - | 2 | 12 | 59.94% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230616P00060000 | 2023-06-07 11:48AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 5,103 | 109.38% |
| RCL230623P00060000 | 2023-06-02 2:35PM EDT | 2023-06-23 | 0.03 | 0.00 | 0.03 | 0.00 | - | 26 | 13 | 81.25% |
| RCL230630P00060000 | 2023-06-06 10:30AM EDT | 2023-06-30 | 0.04 | 0.00 | 0.04 | 0.00 | - | 57 | 185 | 67.97% |
| RCL230707P00060000 | 2023-05-31 11:44AM EDT | 2023-07-07 | 0.31 | 0.00 | 0.06 | 0.00 | - | - | 2 | 61.72% |
| RCL230721P00060000 | 2023-06-08 3:42PM EDT | 2023-07-21 | 0.11 | 0.03 | 0.09 | 0.00 | - | 2 | 244 | 55.08% |
| RCL230818P00060000 | 2023-06-07 12:05PM EDT | 2023-08-18 | 0.42 | 0.28 | 0.35 | 0.00 | - | 4 | 188 | 55.71% |
| RCL230915P00060000 | 2023-06-09 10:19AM EDT | 2023-09-15 | 0.59 | 0.53 | 0.58 | -0.01 | -1.67% | 1 | 3,016 | 52.93% |
| RCL231020P00060000 | 2023-06-06 3:59PM EDT | 2023-10-20 | 1.02 | 0.83 | 0.89 | 0.00 | - | 11 | 543 | 50.39% |
| RCL231215P00060000 | 2023-06-09 12:01PM EDT | 2023-12-15 | 1.55 | 1.48 | 1.57 | -0.06 | -3.73% | 120 | 175 | 49.83% |
| RCL240119P00060000 | 2023-06-09 1:32PM EDT | 2024-01-19 | 2.00 | 1.93 | 2.03 | -0.07 | -3.38% | 37 | 1,295 | 49.57% |
| RCL240621P00060000 | 2023-06-07 2:55PM EDT | 2024-06-21 | 3.92 | 3.65 | 3.95 | 0.00 | - | 3 | 806 | 48.50% |
| RCL250117P00060000 | 2023-06-07 9:44AM EDT | 2025-01-17 | 6.00 | 5.80 | 6.10 | 0.00 | - | 1 | 324 | 46.92% |
| RCL250620P00060000 | 2023-06-08 2:32PM EDT | 2025-06-20 | 7.15 | 6.50 | 7.80 | 0.00 | - | 2 | 14 | 47.06% |
| RCL250815P00060000 | 2023-06-05 12:04PM EDT | 2025-08-15 | 8.40 | 7.05 | 7.85 | 0.00 | - | 7 | 13 | 45.53% |
| RCL251219P00060000 | 2023-06-08 3:09PM EDT | 2025-12-19 | 7.20 | 7.65 | 8.75 | -0.95 | -11.66% | 5 | 39 | 44.76% |
© 2023 Yahoo. All rights reserved.