RCL - Royal Caribbean Cruises Ltd.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:80.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230609C000800002023-06-08 3:02PM EDT2023-06-0911.0910.2510.40+0.21+1.93%136887.11%
RCL230616C000800002023-06-08 11:28AM EDT2023-06-1611.2210.4010.60-0.04-0.36%102,83753.42%
RCL230623C000800002023-06-07 9:49AM EDT2023-06-2312.0510.6011.050.00-312450.44%
RCL230630C000800002023-06-07 3:52PM EDT2023-06-3011.6010.9511.150.00-85448.78%
RCL230707C000800002023-06-07 9:50AM EDT2023-07-0712.5611.1511.600.00-23549.73%
RCL230721C000800002023-06-07 3:42PM EDT2023-07-2112.6011.8012.000.00-543145.76%
RCL230818C000800002023-06-08 2:31PM EDT2023-08-1814.3013.3513.65+0.35+2.51%31,34349.33%
RCL230915C000800002023-06-07 3:20PM EDT2023-09-1515.3514.5014.800.00-485349.28%
RCL231020C000800002023-06-08 2:15PM EDT2023-10-2016.6015.7015.95+1.25+8.14%2122048.61%
RCL231215C000800002023-06-06 11:35AM EDT2023-12-1518.2417.8518.050.00-5017650.15%
RCL240119C000800002023-06-08 3:02PM EDT2024-01-1919.4518.9019.05-0.10-0.51%53,22550.12%
RCL240621C000800002023-06-08 12:40PM EDT2024-06-2124.2823.3023.60+3.55+17.12%4113152.18%
RCL250117C000800002023-06-05 11:56AM EDT2025-01-1725.8027.6028.350.00-114753.09%
RCL250620C000800002023-06-08 10:36AM EDT2025-06-2032.1530.2532.05+1.15+3.71%19154.38%
RCL250815C000800002023-06-05 3:35PM EDT2025-08-1530.3030.2532.600.00-2553.04%
RCL251219C000800002023-06-07 1:17PM EDT2025-12-1934.4932.1034.200.00-41,06052.80%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230609P000800002023-06-08 10:14AM EDT2023-06-090.030.010.020.00-235770.31%
RCL230616P000800002023-06-08 2:25PM EDT2023-06-160.090.110.12-0.03-25.00%231,14445.90%
RCL230623P000800002023-06-07 3:14PM EDT2023-06-230.240.250.28-0.02-7.69%947841.60%
RCL230630P000800002023-06-08 2:08PM EDT2023-06-300.440.480.53-0.11-20.00%58241.26%
RCL230707P000800002023-06-08 3:32PM EDT2023-07-070.660.660.71-0.02-2.94%233339.58%
RCL230714P000800002023-06-08 1:13PM EDT2023-07-140.820.820.95-0.05-5.75%41439.36%
RCL230721P000800002023-06-08 3:22PM EDT2023-07-211.091.101.17-0.09-7.63%5269738.97%
RCL230818P000800002023-06-08 1:11PM EDT2023-08-182.302.382.46-0.15-6.12%1426641.92%
RCL230915P000800002023-06-08 2:41PM EDT2023-09-153.103.153.25-0.12-3.73%3730940.94%
RCL231020P000800002023-06-07 9:30AM EDT2023-10-204.154.004.100.00-26140.02%
RCL231215P000800002023-06-08 2:41PM EDT2023-12-155.355.505.60-1.29-19.43%308540.48%
RCL240119P000800002023-06-08 11:53AM EDT2024-01-196.106.156.30-0.15-2.40%973040.09%
RCL240621P000800002023-06-05 2:08PM EDT2024-06-2110.289.059.300.00-210240.25%
RCL250117P000800002023-06-05 11:41AM EDT2025-01-1713.2011.9512.350.00-102239.83%
RCL251219P000800002023-06-05 12:12PM EDT2025-12-1916.1514.1515.800.00-1838.61%