RCL - Royal Caribbean Cruises Ltd.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:80.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230609C00080000 | 2023-06-08 3:02PM EDT | 2023-06-09 | 11.09 | 10.25 | 10.40 | +0.21 | +1.93% | 1 | 368 | 87.11% |
| RCL230616C00080000 | 2023-06-08 11:28AM EDT | 2023-06-16 | 11.22 | 10.40 | 10.60 | -0.04 | -0.36% | 10 | 2,837 | 53.42% |
| RCL230623C00080000 | 2023-06-07 9:49AM EDT | 2023-06-23 | 12.05 | 10.60 | 11.05 | 0.00 | - | 3 | 124 | 50.44% |
| RCL230630C00080000 | 2023-06-07 3:52PM EDT | 2023-06-30 | 11.60 | 10.95 | 11.15 | 0.00 | - | 8 | 54 | 48.78% |
| RCL230707C00080000 | 2023-06-07 9:50AM EDT | 2023-07-07 | 12.56 | 11.15 | 11.60 | 0.00 | - | 2 | 35 | 49.73% |
| RCL230721C00080000 | 2023-06-07 3:42PM EDT | 2023-07-21 | 12.60 | 11.80 | 12.00 | 0.00 | - | 5 | 431 | 45.76% |
| RCL230818C00080000 | 2023-06-08 2:31PM EDT | 2023-08-18 | 14.30 | 13.35 | 13.65 | +0.35 | +2.51% | 3 | 1,343 | 49.33% |
| RCL230915C00080000 | 2023-06-07 3:20PM EDT | 2023-09-15 | 15.35 | 14.50 | 14.80 | 0.00 | - | 4 | 853 | 49.28% |
| RCL231020C00080000 | 2023-06-08 2:15PM EDT | 2023-10-20 | 16.60 | 15.70 | 15.95 | +1.25 | +8.14% | 21 | 220 | 48.61% |
| RCL231215C00080000 | 2023-06-06 11:35AM EDT | 2023-12-15 | 18.24 | 17.85 | 18.05 | 0.00 | - | 50 | 176 | 50.15% |
| RCL240119C00080000 | 2023-06-08 3:02PM EDT | 2024-01-19 | 19.45 | 18.90 | 19.05 | -0.10 | -0.51% | 5 | 3,225 | 50.12% |
| RCL240621C00080000 | 2023-06-08 12:40PM EDT | 2024-06-21 | 24.28 | 23.30 | 23.60 | +3.55 | +17.12% | 41 | 131 | 52.18% |
| RCL250117C00080000 | 2023-06-05 11:56AM EDT | 2025-01-17 | 25.80 | 27.60 | 28.35 | 0.00 | - | 1 | 147 | 53.09% |
| RCL250620C00080000 | 2023-06-08 10:36AM EDT | 2025-06-20 | 32.15 | 30.25 | 32.05 | +1.15 | +3.71% | 1 | 91 | 54.38% |
| RCL250815C00080000 | 2023-06-05 3:35PM EDT | 2025-08-15 | 30.30 | 30.25 | 32.60 | 0.00 | - | 2 | 5 | 53.04% |
| RCL251219C00080000 | 2023-06-07 1:17PM EDT | 2025-12-19 | 34.49 | 32.10 | 34.20 | 0.00 | - | 4 | 1,060 | 52.80% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230609P00080000 | 2023-06-08 10:14AM EDT | 2023-06-09 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 357 | 70.31% |
| RCL230616P00080000 | 2023-06-08 2:25PM EDT | 2023-06-16 | 0.09 | 0.11 | 0.12 | -0.03 | -25.00% | 23 | 1,144 | 45.90% |
| RCL230623P00080000 | 2023-06-07 3:14PM EDT | 2023-06-23 | 0.24 | 0.25 | 0.28 | -0.02 | -7.69% | 9 | 478 | 41.60% |
| RCL230630P00080000 | 2023-06-08 2:08PM EDT | 2023-06-30 | 0.44 | 0.48 | 0.53 | -0.11 | -20.00% | 5 | 82 | 41.26% |
| RCL230707P00080000 | 2023-06-08 3:32PM EDT | 2023-07-07 | 0.66 | 0.66 | 0.71 | -0.02 | -2.94% | 23 | 33 | 39.58% |
| RCL230714P00080000 | 2023-06-08 1:13PM EDT | 2023-07-14 | 0.82 | 0.82 | 0.95 | -0.05 | -5.75% | 4 | 14 | 39.36% |
| RCL230721P00080000 | 2023-06-08 3:22PM EDT | 2023-07-21 | 1.09 | 1.10 | 1.17 | -0.09 | -7.63% | 52 | 697 | 38.97% |
| RCL230818P00080000 | 2023-06-08 1:11PM EDT | 2023-08-18 | 2.30 | 2.38 | 2.46 | -0.15 | -6.12% | 14 | 266 | 41.92% |
| RCL230915P00080000 | 2023-06-08 2:41PM EDT | 2023-09-15 | 3.10 | 3.15 | 3.25 | -0.12 | -3.73% | 37 | 309 | 40.94% |
| RCL231020P00080000 | 2023-06-07 9:30AM EDT | 2023-10-20 | 4.15 | 4.00 | 4.10 | 0.00 | - | 2 | 61 | 40.02% |
| RCL231215P00080000 | 2023-06-08 2:41PM EDT | 2023-12-15 | 5.35 | 5.50 | 5.60 | -1.29 | -19.43% | 30 | 85 | 40.48% |
| RCL240119P00080000 | 2023-06-08 11:53AM EDT | 2024-01-19 | 6.10 | 6.15 | 6.30 | -0.15 | -2.40% | 9 | 730 | 40.09% |
| RCL240621P00080000 | 2023-06-05 2:08PM EDT | 2024-06-21 | 10.28 | 9.05 | 9.30 | 0.00 | - | 2 | 102 | 40.25% |
| RCL250117P00080000 | 2023-06-05 11:41AM EDT | 2025-01-17 | 13.20 | 11.95 | 12.35 | 0.00 | - | 10 | 22 | 39.83% |
| RCL251219P00080000 | 2023-06-05 12:12PM EDT | 2025-12-19 | 16.15 | 14.15 | 15.80 | 0.00 | - | 1 | 8 | 38.61% |
© 2023 Yahoo. All rights reserved.