RCL - Royal Caribbean Cruises Ltd.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:90.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230609C00090000 | 2023-06-05 3:58PM EDT | 2023-06-09 | 0.47 | 0.48 | 0.53 | +0.07 | +17.50% | 140 | 116 | 38.28% |
| RCL230616C00090000 | 2023-06-05 3:56PM EDT | 2023-06-16 | 1.23 | 1.20 | 1.26 | +0.26 | +26.80% | 959 | 4,360 | 36.77% |
| RCL230623C00090000 | 2023-06-05 3:43PM EDT | 2023-06-23 | 1.73 | 1.69 | 1.83 | +0.24 | +16.11% | 216 | 692 | 36.52% |
| RCL230630C00090000 | 2023-06-05 2:15PM EDT | 2023-06-30 | 2.28 | 2.31 | 2.55 | +0.20 | +9.62% | 164 | 77 | 39.11% |
| RCL230707C00090000 | 2023-06-05 9:39AM EDT | 2023-07-07 | 2.06 | 2.74 | 2.95 | -0.14 | -6.36% | 1 | 5 | 38.50% |
| RCL230721C00090000 | 2023-06-05 3:47PM EDT | 2023-07-21 | 3.82 | 3.70 | 3.80 | +0.45 | +13.35% | 115 | 216 | 39.04% |
| RCL230818C00090000 | 2023-06-05 3:58PM EDT | 2023-08-18 | 5.75 | 5.70 | 5.85 | +0.60 | +11.65% | 6 | 1,010 | 43.86% |
| RCL230915C00090000 | 2023-06-05 3:47PM EDT | 2023-09-15 | 6.98 | 6.95 | 7.10 | +0.51 | +7.88% | 25 | 999 | 44.12% |
| RCL231020C00090000 | 2023-06-05 1:12PM EDT | 2023-10-20 | 8.30 | 8.30 | 8.45 | +0.64 | +8.36% | 11 | 17,325 | 44.37% |
| RCL231215C00090000 | 2023-06-02 3:04PM EDT | 2023-12-15 | 10.00 | 10.55 | 10.85 | -0.05 | -0.50% | 2 | 83 | 46.85% |
| RCL240119C00090000 | 2023-06-05 1:15PM EDT | 2024-01-19 | 11.60 | 11.65 | 11.85 | +0.60 | +5.45% | 3 | 1,747 | 46.74% |
| RCL240621C00090000 | 2023-06-05 2:41PM EDT | 2024-06-21 | 16.54 | 16.20 | 16.65 | +0.83 | +5.28% | 4 | 382 | 49.71% |
| RCL250117C00090000 | 2023-06-01 11:20AM EDT | 2025-01-17 | 18.09 | 20.40 | 21.80 | 0.00 | - | 4 | 108 | 50.21% |
| RCL250620C00090000 | 2023-06-05 10:05AM EDT | 2025-06-20 | 24.50 | 23.00 | 25.30 | +3.85 | +18.64% | 5 | 25 | 51.12% |
| RCL250815C00090000 | 2023-06-05 2:05PM EDT | 2025-08-15 | 24.60 | 24.50 | 25.25 | +0.55 | +2.29% | 2 | 3 | 50.78% |
| RCL251219C00090000 | 2023-05-26 10:50AM EDT | 2025-12-19 | 21.35 | 26.10 | 27.40 | 0.00 | - | 3 | 7 | 50.79% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230609P00090000 | 2023-06-05 3:56PM EDT | 2023-06-09 | 2.78 | 2.65 | 2.84 | -1.45 | -34.28% | 46 | 21 | 35.16% |
| RCL230616P00090000 | 2023-06-05 3:56PM EDT | 2023-06-16 | 3.35 | 3.35 | 3.50 | -1.45 | -30.21% | 92 | 222 | 33.89% |
| RCL230630P00090000 | 2023-06-05 1:03PM EDT | 2023-06-30 | 4.64 | 4.40 | 4.55 | -3.21 | -40.89% | 1 | 5 | 34.62% |
| RCL230721P00090000 | 2023-06-05 3:02PM EDT | 2023-07-21 | 5.64 | 5.50 | 5.65 | -0.81 | -12.56% | 6 | 27 | 34.57% |
| RCL230818P00090000 | 2023-06-05 3:39PM EDT | 2023-08-18 | 7.20 | 7.15 | 7.30 | -0.75 | -9.43% | 93 | 8 | 37.82% |
| RCL230915P00090000 | 2023-06-05 3:58PM EDT | 2023-09-15 | 8.20 | 8.10 | 8.25 | -0.75 | -8.38% | 30 | 67 | 37.37% |
| RCL231020P00090000 | 2023-06-05 3:36PM EDT | 2023-10-20 | 9.12 | 8.95 | 9.20 | -6.13 | -40.20% | 13 | 24 | 36.68% |
| RCL231215P00090000 | 2023-06-05 1:28PM EDT | 2023-12-15 | 11.01 | 10.70 | 10.90 | -0.54 | -4.68% | 1 | 5 | 37.60% |
| RCL240119P00090000 | 2023-06-05 1:28PM EDT | 2024-01-19 | 11.65 | 11.35 | 11.60 | -0.60 | -4.90% | 20 | 381 | 37.13% |
| RCL240621P00090000 | 2023-06-05 11:21AM EDT | 2024-06-21 | 14.71 | 14.40 | 14.85 | -2.51 | -14.58% | 1 | 401 | 37.82% |
| RCL250117P00090000 | 2023-06-05 3:44PM EDT | 2025-01-17 | 17.55 | 17.35 | 17.75 | -2.85 | -13.97% | 17 | 50 | 36.98% |
| RCL250620P00090000 | 2023-06-01 9:51AM EDT | 2025-06-20 | 22.10 | 18.70 | 19.55 | 0.00 | - | - | 1 | 36.62% |
© 2023 Yahoo. All rights reserved.