RCL - Royal Caribbean Cruises Ltd.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:75.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230602C00075000 | 2023-06-01 2:32PM EDT | 2023-06-02 | 8.52 | 8.45 | 8.55 | +3.04 | +55.47% | 12 | 50 | 129.88% |
| RCL230609C00075000 | 2023-06-01 2:36PM EDT | 2023-06-09 | 8.82 | 8.60 | 8.75 | +2.52 | +40.00% | 4 | 354 | 67.04% |
| RCL230616C00075000 | 2023-06-01 1:32PM EDT | 2023-06-16 | 8.65 | 9.00 | 9.10 | +1.75 | +25.36% | 102 | 4,475 | 58.69% |
| RCL230623C00075000 | 2023-06-01 2:32PM EDT | 2023-06-23 | 9.48 | 9.30 | 9.50 | +3.63 | +62.05% | 5 | 319 | 54.93% |
| RCL230630C00075000 | 2023-05-31 10:02AM EDT | 2023-06-30 | 7.20 | 9.65 | 9.85 | 0.00 | - | 1 | 13 | 53.05% |
| RCL230721C00075000 | 2023-06-01 1:02PM EDT | 2023-07-21 | 10.45 | 10.70 | 10.85 | +1.78 | +20.53% | 48 | 25 | 51.09% |
| RCL230818C00075000 | 2023-05-30 2:08PM EDT | 2023-08-18 | 10.95 | 12.30 | 12.45 | +1.05 | +10.61% | 1 | 118 | 53.27% |
| RCL230915C00075000 | 2023-06-01 12:54PM EDT | 2023-09-15 | 13.15 | 13.30 | 13.45 | +2.08 | +18.79% | 4 | 957 | 52.14% |
| RCL231020C00075000 | 2023-05-19 1:12PM EDT | 2023-10-20 | 14.05 | 14.45 | 14.70 | +1.90 | +15.64% | 1 | 512 | 51.79% |
| RCL231215C00075000 | 2023-06-01 2:02PM EDT | 2023-12-15 | 16.43 | 16.55 | 16.70 | +1.23 | +8.09% | 84 | 435 | 53.22% |
| RCL240119C00075000 | 2023-06-01 2:49PM EDT | 2024-01-19 | 17.50 | 17.45 | 17.60 | +2.18 | +14.23% | 4 | 4,157 | 52.83% |
| RCL240621C00075000 | 2023-05-19 12:31PM EDT | 2024-06-21 | 18.90 | 21.55 | 21.80 | 0.00 | - | 1 | 213 | 54.47% |
| RCL250117C00075000 | 2023-06-01 11:45AM EDT | 2025-01-17 | 25.33 | 25.60 | 26.35 | +1.58 | +6.65% | 1 | 93 | 55.24% |
| RCL250620C00075000 | 2023-06-01 11:46AM EDT | 2025-06-20 | 28.09 | 28.00 | 29.40 | +10.84 | +62.84% | 1 | 19 | 55.79% |
| RCL251219C00075000 | 2023-05-05 1:17PM EDT | 2025-12-19 | 26.02 | 30.55 | 31.70 | 0.00 | - | 1 | 33 | 55.36% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230602P00075000 | 2023-06-01 3:01PM EDT | 2023-06-02 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 55 | 278 | 64.84% |
| RCL230609P00075000 | 2023-06-01 3:01PM EDT | 2023-06-09 | 0.16 | 0.15 | 0.17 | -0.32 | -66.67% | 17 | 139 | 43.56% |
| RCL230616P00075000 | 2023-06-01 2:55PM EDT | 2023-06-16 | 0.44 | 0.42 | 0.44 | -0.46 | -51.11% | 62 | 2,810 | 42.09% |
| RCL230623P00075000 | 2023-06-01 12:34PM EDT | 2023-06-23 | 0.79 | 0.68 | 0.74 | -0.74 | -48.37% | 12 | 33 | 41.65% |
| RCL230630P00075000 | 2023-06-01 1:14PM EDT | 2023-06-30 | 1.10 | 0.97 | 1.05 | -0.95 | -46.34% | 31 | 151 | 41.63% |
| RCL230721P00075000 | 2023-06-01 2:26PM EDT | 2023-07-21 | 1.84 | 1.77 | 1.84 | -0.71 | -27.84% | 19 | 140 | 40.80% |
| RCL230818P00075000 | 2023-06-01 1:56PM EDT | 2023-08-18 | 3.13 | 3.05 | 3.15 | -0.87 | -21.75% | 51 | 2,454 | 43.36% |
| RCL230915P00075000 | 2023-06-01 1:52PM EDT | 2023-09-15 | 3.88 | 3.80 | 3.90 | -1.37 | -26.10% | 16 | 231 | 42.20% |
| RCL231020P00075000 | 2023-05-30 9:30AM EDT | 2023-10-20 | 6.20 | 4.55 | 4.75 | 0.00 | - | 1 | 82 | 41.39% |
| RCL231215P00075000 | 2023-05-18 1:49PM EDT | 2023-12-15 | 7.95 | 6.05 | 6.20 | 0.00 | - | 2 | 32 | 41.79% |
| RCL240119P00075000 | 2023-06-01 1:33PM EDT | 2024-01-19 | 6.90 | 6.70 | 6.80 | -0.91 | -11.65% | 17 | 4,303 | 41.07% |
| RCL240621P00075000 | 2023-06-01 2:40PM EDT | 2024-06-21 | 9.57 | 9.50 | 9.70 | -0.98 | -9.29% | 1 | 172 | 41.32% |
| RCL250117P00075000 | 2023-06-01 1:40PM EDT | 2025-01-17 | 12.52 | 12.25 | 12.65 | -1.74 | -12.20% | 3 | 1,334 | 40.99% |
| RCL250620P00075000 | 2023-02-03 12:50PM EDT | 2025-06-20 | 20.45 | 16.65 | 17.55 | 0.00 | - | 10 | 10 | 48.08% |
| RCL250815P00075000 | 2023-05-22 1:41PM EDT | 2025-08-15 | 15.25 | 14.20 | 14.80 | 0.00 | - | - | 1 | 40.12% |
| RCL251219P00075000 | 2023-05-31 10:26AM EDT | 2025-12-19 | 16.95 | 15.10 | 16.00 | 0.00 | - | 7 | 19 | 39.85% |
© 2023 Yahoo. All rights reserved.