RCL - Royal Caribbean Cruises Ltd.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:85.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230609C00085000 | 2023-06-07 10:33AM EDT | 2023-06-09 | 6.40 | 5.95 | 6.20 | +1.15 | +21.90% | 14 | 167 | 56.64% |
| RCL230616C00085000 | 2023-06-07 1:00PM EDT | 2023-06-16 | 6.48 | 6.50 | 6.65 | +0.18 | +2.86% | 25 | 4,814 | 48.00% |
| RCL230623C00085000 | 2023-06-07 9:30AM EDT | 2023-06-23 | 6.90 | 6.80 | 7.00 | +0.80 | +13.11% | 1 | 120 | 43.07% |
| RCL230630C00085000 | 2023-06-07 10:09AM EDT | 2023-06-30 | 7.77 | 7.40 | 7.60 | +2.12 | +37.52% | 1 | 193 | 44.48% |
| RCL230707C00085000 | 2023-06-07 11:11AM EDT | 2023-07-07 | 7.48 | 7.70 | 7.95 | +2.77 | +58.81% | 1 | 18 | 43.14% |
| RCL230714C00085000 | 2023-06-02 3:37PM EDT | 2023-07-14 | 5.40 | 8.05 | 8.50 | 0.00 | - | 3 | 4 | 44.48% |
| RCL230721C00085000 | 2023-06-07 12:15PM EDT | 2023-07-21 | 8.70 | 8.60 | 8.80 | +0.22 | +2.59% | 166 | 203 | 43.58% |
| RCL230818C00085000 | 2023-06-07 9:59AM EDT | 2023-08-18 | 11.25 | 10.55 | 10.65 | +0.78 | +7.45% | 8 | 550 | 46.91% |
| RCL230915C00085000 | 2023-06-07 11:58AM EDT | 2023-09-15 | 12.08 | 11.75 | 11.90 | +0.38 | +3.25% | 14 | 750 | 47.00% |
| RCL231020C00085000 | 2023-06-07 11:52AM EDT | 2023-10-20 | 13.40 | 13.05 | 13.25 | +0.43 | +3.32% | 40 | 1,349 | 47.07% |
| RCL231215C00085000 | 2023-06-06 12:15PM EDT | 2023-12-15 | 15.19 | 15.25 | 15.50 | 0.00 | - | 8 | 46 | 48.77% |
| RCL240119C00085000 | 2023-06-07 11:10AM EDT | 2024-01-19 | 16.17 | 16.45 | 16.60 | +0.31 | +1.95% | 75 | 2,324 | 48.97% |
| RCL240621C00085000 | 2023-06-06 3:55PM EDT | 2024-06-21 | 21.10 | 21.00 | 21.35 | 0.00 | - | 7 | 53 | 51.05% |
| RCL250117C00085000 | 2023-06-07 10:08AM EDT | 2025-01-17 | 26.40 | 25.65 | 26.50 | +0.96 | +3.77% | 51 | 603 | 52.54% |
| RCL250620C00085000 | 2023-06-02 9:34AM EDT | 2025-06-20 | 25.25 | 28.15 | 28.85 | 0.00 | - | 4 | 37 | 51.97% |
| RCL250815C00085000 | 2023-06-07 12:54PM EDT | 2025-08-15 | 29.75 | 29.15 | 29.85 | +2.70 | +9.98% | 1 | 4 | 52.19% |
| RCL251219C00085000 | 2023-06-06 12:56PM EDT | 2025-12-19 | 31.00 | 30.90 | 32.50 | 0.00 | - | 10 | 30 | 52.80% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230609P00085000 | 2023-06-07 10:44AM EDT | 2023-06-09 | 0.10 | 0.05 | 0.06 | +0.01 | +11.11% | 27 | 199 | 42.97% |
| RCL230616P00085000 | 2023-06-07 12:43PM EDT | 2023-06-16 | 0.38 | 0.39 | 0.40 | -0.07 | -15.56% | 83 | 521 | 37.74% |
| RCL230623P00085000 | 2023-06-07 11:34AM EDT | 2023-06-23 | 0.69 | 0.70 | 0.78 | -0.42 | -37.84% | 62 | 41 | 36.82% |
| RCL230630P00085000 | 2023-06-06 12:53PM EDT | 2023-06-30 | 1.37 | 1.11 | 1.24 | 0.00 | - | 5 | 24 | 37.82% |
| RCL230707P00085000 | 2023-06-07 12:55PM EDT | 2023-07-07 | 1.41 | 1.37 | 1.54 | -0.23 | -14.02% | 2 | 4 | 36.91% |
| RCL230714P00085000 | 2023-06-05 10:24AM EDT | 2023-07-14 | 3.21 | 1.75 | 1.92 | 0.00 | - | 1 | 6 | 37.33% |
| RCL230721P00085000 | 2023-06-07 11:26AM EDT | 2023-07-21 | 2.19 | 2.16 | 2.21 | -0.10 | -4.37% | 120 | 224 | 37.04% |
| RCL230818P00085000 | 2023-06-07 11:26AM EDT | 2023-08-18 | 3.80 | 3.70 | 3.85 | -0.08 | -2.06% | 14 | 104 | 40.60% |
| RCL230915P00085000 | 2023-06-07 11:56AM EDT | 2023-09-15 | 4.60 | 4.60 | 4.70 | -0.20 | -4.17% | 13 | 3,745 | 39.44% |
| RCL231020P00085000 | 2023-06-07 10:55AM EDT | 2023-10-20 | 6.00 | 5.50 | 5.65 | +0.25 | +4.35% | 1 | 197 | 38.66% |
| RCL231215P00085000 | 2023-06-07 12:47PM EDT | 2023-12-15 | 7.15 | 7.10 | 7.35 | -0.50 | -6.54% | 3 | 33 | 39.51% |
| RCL240119P00085000 | 2023-06-06 3:57PM EDT | 2024-01-19 | 8.05 | 7.85 | 8.00 | 0.00 | - | 3 | 390 | 38.78% |
| RCL240621P00085000 | 2023-05-18 12:49PM EDT | 2024-06-21 | 16.05 | 10.95 | 11.15 | 0.00 | - | 5 | 31 | 39.03% |
| RCL250117P00085000 | 2023-05-30 11:10AM EDT | 2025-01-17 | 18.05 | 13.90 | 14.40 | 0.00 | - | 10 | 602 | 38.90% |
| RCL250815P00085000 | 2023-06-01 9:52AM EDT | 2025-08-15 | 19.85 | 15.35 | 16.55 | 0.00 | - | - | 1 | 37.74% |
© 2023 Yahoo. All rights reserved.