RCL - Royal Caribbean Cruises Ltd.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:85.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230609C000850002023-06-07 10:33AM EDT2023-06-096.405.956.20+1.15+21.90%1416756.64%
RCL230616C000850002023-06-07 1:00PM EDT2023-06-166.486.506.65+0.18+2.86%254,81448.00%
RCL230623C000850002023-06-07 9:30AM EDT2023-06-236.906.807.00+0.80+13.11%112043.07%
RCL230630C000850002023-06-07 10:09AM EDT2023-06-307.777.407.60+2.12+37.52%119344.48%
RCL230707C000850002023-06-07 11:11AM EDT2023-07-077.487.707.95+2.77+58.81%11843.14%
RCL230714C000850002023-06-02 3:37PM EDT2023-07-145.408.058.500.00-3444.48%
RCL230721C000850002023-06-07 12:15PM EDT2023-07-218.708.608.80+0.22+2.59%16620343.58%
RCL230818C000850002023-06-07 9:59AM EDT2023-08-1811.2510.5510.65+0.78+7.45%855046.91%
RCL230915C000850002023-06-07 11:58AM EDT2023-09-1512.0811.7511.90+0.38+3.25%1475047.00%
RCL231020C000850002023-06-07 11:52AM EDT2023-10-2013.4013.0513.25+0.43+3.32%401,34947.07%
RCL231215C000850002023-06-06 12:15PM EDT2023-12-1515.1915.2515.500.00-84648.77%
RCL240119C000850002023-06-07 11:10AM EDT2024-01-1916.1716.4516.60+0.31+1.95%752,32448.97%
RCL240621C000850002023-06-06 3:55PM EDT2024-06-2121.1021.0021.350.00-75351.05%
RCL250117C000850002023-06-07 10:08AM EDT2025-01-1726.4025.6526.50+0.96+3.77%5160352.54%
RCL250620C000850002023-06-02 9:34AM EDT2025-06-2025.2528.1528.850.00-43751.97%
RCL250815C000850002023-06-07 12:54PM EDT2025-08-1529.7529.1529.85+2.70+9.98%1452.19%
RCL251219C000850002023-06-06 12:56PM EDT2025-12-1931.0030.9032.500.00-103052.80%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230609P000850002023-06-07 10:44AM EDT2023-06-090.100.050.06+0.01+11.11%2719942.97%
RCL230616P000850002023-06-07 12:43PM EDT2023-06-160.380.390.40-0.07-15.56%8352137.74%
RCL230623P000850002023-06-07 11:34AM EDT2023-06-230.690.700.78-0.42-37.84%624136.82%
RCL230630P000850002023-06-06 12:53PM EDT2023-06-301.371.111.240.00-52437.82%
RCL230707P000850002023-06-07 12:55PM EDT2023-07-071.411.371.54-0.23-14.02%2436.91%
RCL230714P000850002023-06-05 10:24AM EDT2023-07-143.211.751.920.00-1637.33%
RCL230721P000850002023-06-07 11:26AM EDT2023-07-212.192.162.21-0.10-4.37%12022437.04%
RCL230818P000850002023-06-07 11:26AM EDT2023-08-183.803.703.85-0.08-2.06%1410440.60%
RCL230915P000850002023-06-07 11:56AM EDT2023-09-154.604.604.70-0.20-4.17%133,74539.44%
RCL231020P000850002023-06-07 10:55AM EDT2023-10-206.005.505.65+0.25+4.35%119738.66%
RCL231215P000850002023-06-07 12:47PM EDT2023-12-157.157.107.35-0.50-6.54%33339.51%
RCL240119P000850002023-06-06 3:57PM EDT2024-01-198.057.858.000.00-339038.78%
RCL240621P000850002023-05-18 12:49PM EDT2024-06-2116.0510.9511.150.00-53139.03%
RCL250117P000850002023-05-30 11:10AM EDT2025-01-1718.0513.9014.400.00-1060238.90%
RCL250815P000850002023-06-01 9:52AM EDT2025-08-1519.8515.3516.550.00--137.74%