RCL - Royal Caribbean Cruises Ltd.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230616C00017500 | 2023-05-26 12:06PM EDT | 17.50 | 61.35 | 73.50 | 74.10 | 0.00 | - | 1 | 127 | 504.69% |
| RCL230616C00020000 | 2023-05-22 11:23AM EDT | 20.00 | 60.70 | 71.00 | 71.60 | 0.00 | - | 2 | 186 | 464.06% |
| RCL230616C00022500 | 2023-05-30 12:37PM EDT | 22.50 | 57.75 | 68.55 | 69.00 | 0.00 | - | 1 | 38 | 409.38% |
| RCL230616C00025000 | 2023-05-22 11:15AM EDT | 25.00 | 55.65 | 66.05 | 66.50 | 0.00 | - | 1 | 109 | 379.69% |
| RCL230616C00027500 | 2023-05-31 1:21PM EDT | 27.50 | 51.95 | 63.55 | 64.00 | 0.00 | - | 8 | 28 | 353.13% |
| RCL230616C00030000 | 2023-06-09 11:53AM EDT | 30.00 | 61.50 | 61.05 | 61.60 | +15.80 | +34.57% | 1 | 116 | 356.25% |
| RCL230616C00032500 | 2023-01-06 12:17PM EDT | 32.50 | 23.75 | 36.60 | 37.05 | 0.00 | - | 1 | 13 | 0.00% |
| RCL230616C00035000 | 2023-06-02 9:48AM EDT | 35.00 | 50.00 | 56.00 | 56.55 | 0.00 | - | 1 | 246 | 284.38% |
| RCL230616C00037500 | 2023-05-16 12:45PM EDT | 37.50 | 40.05 | 53.50 | 54.00 | 0.00 | - | 1 | 19 | 248.44% |
| RCL230616C00040000 | 2023-06-08 11:49AM EDT | 40.00 | 51.21 | 51.05 | 51.65 | 0.00 | - | 1 | 593 | 277.34% |
| RCL230616C00042500 | 2023-05-24 11:29AM EDT | 42.50 | 34.90 | 48.55 | 49.05 | 0.00 | - | 2 | 19 | 242.19% |
| RCL230616C00045000 | 2023-06-08 11:33AM EDT | 45.00 | 46.23 | 46.05 | 46.50 | 0.00 | - | 1 | 268 | 214.84% |
| RCL230616C00047500 | 2023-06-06 9:36AM EDT | 47.50 | 40.75 | 43.50 | 44.10 | 0.00 | - | 1 | 21 | 209.38% |
| RCL230616C00050000 | 2023-06-09 12:17PM EDT | 50.00 | 41.22 | 41.05 | 41.50 | +0.97 | +2.41% | 311 | 731 | 185.16% |
| RCL230616C00052500 | 2023-05-31 2:40PM EDT | 52.50 | 28.51 | 38.55 | 39.00 | 0.00 | - | 6 | 242 | 171.09% |
| RCL230616C00055000 | 2023-06-09 9:30AM EDT | 55.00 | 35.91 | 36.05 | 36.55 | +0.18 | +0.50% | 1 | 1,319 | 166.41% |
| RCL230616C00057500 | 2023-06-08 10:24AM EDT | 57.50 | 33.80 | 33.60 | 34.00 | +0.48 | +1.44% | 1 | 362 | 153.13% |
| RCL230616C00060000 | 2023-06-06 12:32PM EDT | 60.00 | 30.70 | 31.10 | 31.55 | 0.00 | - | 1 | 1,360 | 146.09% |
| RCL230616C00062500 | 2023-06-09 3:30PM EDT | 62.50 | 29.00 | 28.60 | 29.05 | +0.30 | +1.05% | 2 | 1,420 | 133.59% |
| RCL230616C00065000 | 2023-06-08 1:27PM EDT | 65.00 | 26.30 | 26.10 | 26.55 | 0.00 | - | 1 | 1,226 | 121.48% |
| RCL230616C00067500 | 2023-06-06 12:48PM EDT | 67.50 | 23.06 | 23.60 | 24.10 | 0.00 | - | 10 | 2,831 | 113.28% |
| RCL230616C00068000 | 2023-06-09 11:20AM EDT | 68.00 | 23.68 | 23.15 | 23.55 | +0.93 | +4.09% | 4 | 11 | 110.94% |
| RCL230616C00070000 | 2023-06-09 12:53PM EDT | 70.00 | 21.32 | 21.15 | 21.55 | +0.07 | +0.33% | 4 | 2,794 | 101.56% |
| RCL230616C00071000 | 2023-06-09 9:51AM EDT | 71.00 | 20.52 | 20.15 | 20.60 | +4.12 | +25.12% | 8 | 28 | 99.90% |
| RCL230616C00072000 | 2023-05-30 9:46AM EDT | 72.00 | 9.10 | 19.10 | 19.60 | 0.00 | - | 3 | 5 | 92.38% |
| RCL230616C00072500 | 2023-06-08 3:33PM EDT | 72.50 | 17.77 | 18.65 | 19.10 | 0.00 | - | 1 | 1,923 | 92.97% |
| RCL230616C00073000 | 2023-05-24 10:24AM EDT | 73.00 | 5.60 | 18.15 | 18.55 | 0.00 | - | - | 1 | 87.70% |
| RCL230616C00074000 | 2023-06-09 3:06PM EDT | 74.00 | 17.17 | 17.15 | 17.60 | +4.62 | +36.81% | 30 | 16 | 85.94% |
| RCL230616C00075000 | 2023-06-09 3:21PM EDT | 75.00 | 16.35 | 16.15 | 16.60 | +0.95 | +6.17% | 29 | 4,337 | 81.25% |
| RCL230616C00076000 | 2023-06-07 1:31PM EDT | 76.00 | 14.93 | 15.15 | 15.55 | 0.00 | - | 4 | 30 | 74.22% |
| RCL230616C00077000 | 2023-06-07 12:43PM EDT | 77.00 | 14.29 | 14.15 | 14.65 | 0.00 | - | 5 | 35 | 74.41% |
| RCL230616C00077500 | 2023-06-09 2:16PM EDT | 77.50 | 13.85 | 13.65 | 14.05 | +0.22 | +1.61% | 19 | 1,456 | 67.58% |
| RCL230616C00078000 | 2023-06-09 2:05PM EDT | 78.00 | 13.10 | 13.10 | 13.60 | -0.30 | -2.24% | 16 | 73 | 65.43% |
| RCL230616C00079000 | 2023-06-09 1:20PM EDT | 79.00 | 12.24 | 12.20 | 12.65 | +0.49 | +4.17% | 2 | 68 | 66.99% |
| RCL230616C00080000 | 2023-06-09 2:36PM EDT | 80.00 | 11.11 | 11.15 | 11.60 | +0.35 | +3.25% | 19 | 2,822 | 58.59% |
| RCL230616C00081000 | 2023-06-09 11:48AM EDT | 81.00 | 10.90 | 10.25 | 10.65 | +0.82 | +8.13% | 9 | 212 | 59.08% |
| RCL230616C00082000 | 2023-06-06 3:21PM EDT | 82.00 | 9.18 | 9.25 | 9.65 | 0.00 | - | 16 | 496 | 54.30% |
| RCL230616C00082500 | 2023-06-09 2:39PM EDT | 82.50 | 8.60 | 8.80 | 9.15 | -0.24 | -2.71% | 2 | 3,713 | 53.32% |
| RCL230616C00083000 | 2023-06-09 3:52PM EDT | 83.00 | 8.55 | 8.25 | 8.70 | +0.80 | +10.32% | 57 | 98 | 50.78% |
| RCL230616C00084000 | 2023-06-09 1:10PM EDT | 84.00 | 7.60 | 7.30 | 7.70 | +0.20 | +2.70% | 7 | 156 | 55.27% |
| RCL230616C00085000 | 2023-06-09 3:49PM EDT | 85.00 | 6.55 | 6.40 | 6.75 | +0.82 | +14.31% | 38 | 4,782 | 51.37% |
| RCL230616C00086000 | 2023-06-09 11:26AM EDT | 86.00 | 5.75 | 5.55 | 5.85 | +0.29 | +5.31% | 16 | 191 | 48.73% |
| RCL230616C00087000 | 2023-06-09 3:56PM EDT | 87.00 | 5.00 | 4.70 | 4.95 | +0.83 | +19.90% | 44 | 188 | 45.41% |
| RCL230616C00087500 | 2023-06-07 10:07AM EDT | 87.50 | 4.95 | 4.25 | 4.60 | +0.15 | +3.12% | 5 | 562 | 46.05% |
| RCL230616C00088000 | 2023-06-09 1:44PM EDT | 88.00 | 3.97 | 3.90 | 4.15 | -0.13 | -3.17% | 2 | 273 | 43.85% |
| RCL230616C00089000 | 2023-06-09 3:42PM EDT | 89.00 | 3.31 | 3.15 | 3.35 | +0.59 | +21.69% | 28 | 86 | 41.21% |
| RCL230616C00090000 | 2023-06-09 3:21PM EDT | 90.00 | 2.65 | 2.52 | 2.60 | +0.52 | +24.41% | 244 | 4,107 | 38.53% |
| RCL230616C00091000 | 2023-06-09 3:56PM EDT | 91.00 | 2.08 | 1.93 | 2.03 | +0.50 | +31.65% | 280 | 582 | 38.09% |
| RCL230616C00095000 | 2023-06-09 3:57PM EDT | 95.00 | 0.61 | 0.53 | 0.64 | +0.20 | +48.78% | 767 | 1,893 | 38.57% |
| RCL230616C00100000 | 2023-06-09 3:58PM EDT | 100.00 | 0.10 | 0.10 | 0.12 | +0.01 | +11.11% | 28 | 1,516 | 41.02% |
| RCL230616C00105000 | 2023-06-08 1:52PM EDT | 105.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 6 | 437 | 49.61% |
| RCL230616C00110000 | 2023-06-06 11:11AM EDT | 110.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 32 | 481 | 55.86% |
| RCL230616C00115000 | 2023-06-02 11:20AM EDT | 115.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 968 | 70.70% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230616P00017500 | 2023-03-27 12:33PM EDT | 17.50 | 0.07 | 0.00 | 0.08 | 0.00 | - | 3 | 2,637 | 465.63% |
| RCL230616P00020000 | 2023-05-12 11:58AM EDT | 20.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 8,266 | 396.88% |
| RCL230616P00022500 | 2023-03-20 11:56AM EDT | 22.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 8,606 | 375.00% |
| RCL230616P00025000 | 2023-05-12 12:04PM EDT | 25.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 2,893 | 318.75% |
| RCL230616P00027500 | 2023-04-28 1:13PM EDT | 27.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 200 | 195 | 323.44% |
| RCL230616P00030000 | 2023-06-05 11:56AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 12,898 | 275.00% |
| RCL230616P00032500 | 2023-05-17 10:20AM EDT | 32.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3,871 | 279.69% |
| RCL230616P00035000 | 2023-05-17 1:57PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4,122 | 237.50% |
| RCL230616P00037500 | 2023-03-15 3:50PM EDT | 37.50 | 0.76 | 0.13 | 0.26 | 0.00 | - | 2 | 2,029 | 315.63% |
| RCL230616P00040000 | 2023-06-02 3:44PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,862 | 206.25% |
| RCL230616P00042500 | 2023-06-06 9:48AM EDT | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,233 | 193.75% |
| RCL230616P00045000 | 2023-06-05 3:54PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 1,278 | 178.13% |
| RCL230616P00047500 | 2023-06-02 10:26AM EDT | 47.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,056 | 181.25% |
| RCL230616P00050000 | 2023-06-09 10:15AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 1,400 | 153.13% |
| RCL230616P00052500 | 2023-06-05 3:56PM EDT | 52.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 2,159 | 146.88% |
| RCL230616P00055000 | 2023-06-09 3:41PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 1,850 | 121.88% |
| RCL230616P00057500 | 2023-06-05 3:56PM EDT | 57.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 44 | 1,087 | 125.00% |
| RCL230616P00060000 | 2023-06-07 11:48AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 5,103 | 109.38% |
| RCL230616P00062500 | 2023-06-08 3:53PM EDT | 62.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 26 | 1,912 | 104.69% |
| RCL230616P00065000 | 2023-06-09 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 1,176 | 93.75% |
| RCL230616P00067500 | 2023-06-07 3:28PM EDT | 67.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 4 | 1,132 | 84.38% |
| RCL230616P00068000 | 2023-06-08 12:19PM EDT | 68.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 167 | 82.81% |
| RCL230616P00069000 | 2023-06-06 1:40PM EDT | 69.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 150 | 82.03% |
| RCL230616P00070000 | 2023-06-09 3:43PM EDT | 70.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 1,950 | 75.00% |
| RCL230616P00071000 | 2023-06-09 11:07AM EDT | 71.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 49 | 120 | 71.88% |
| RCL230616P00072000 | 2023-06-07 1:33PM EDT | 72.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 85 | 67.97% |
| RCL230616P00072500 | 2023-06-08 3:35PM EDT | 72.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 1,042 | 66.41% |
| RCL230616P00073000 | 2023-06-07 2:40PM EDT | 73.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 68.75% |
| RCL230616P00074000 | 2023-06-07 2:42PM EDT | 74.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 6 | 52 | 63.28% |
| RCL230616P00075000 | 2023-06-07 3:17PM EDT | 75.00 | 0.04 | 0.01 | 0.03 | -0.02 | -33.33% | 2 | 2,823 | 59.38% |
| RCL230616P00076000 | 2023-06-09 11:34AM EDT | 76.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 3 | 91 | 57.81% |
| RCL230616P00077000 | 2023-06-09 11:10AM EDT | 77.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 69 | 129 | 55.47% |
| RCL230616P00077500 | 2023-06-09 2:19PM EDT | 77.50 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 6 | 1,664 | 53.52% |
| RCL230616P00078000 | 2023-06-09 11:10AM EDT | 78.00 | 0.06 | 0.03 | 0.04 | -0.01 | -14.29% | 35 | 150 | 52.73% |
| RCL230616P00079000 | 2023-06-08 11:28AM EDT | 79.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 2 | 141 | 51.56% |
| RCL230616P00080000 | 2023-06-09 3:36PM EDT | 80.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 134 | 1,159 | 49.22% |
| RCL230616P00081000 | 2023-06-08 11:34AM EDT | 81.00 | 0.09 | 0.04 | 0.08 | -0.03 | -25.00% | 2 | 158 | 47.66% |
| RCL230616P00082000 | 2023-06-09 12:04PM EDT | 82.00 | 0.12 | 0.06 | 0.10 | -0.04 | -25.00% | 16 | 161 | 45.31% |
| RCL230616P00082500 | 2023-06-09 2:00PM EDT | 82.50 | 0.12 | 0.10 | 0.11 | -0.06 | -33.33% | 207 | 958 | 44.04% |
| RCL230616P00083000 | 2023-06-09 3:58PM EDT | 83.00 | 0.12 | 0.11 | 0.13 | -0.07 | -36.84% | 72 | 131 | 43.36% |
| RCL230616P00084000 | 2023-06-09 2:48PM EDT | 84.00 | 0.17 | 0.14 | 0.19 | -0.09 | -34.62% | 19 | 801 | 42.58% |
| RCL230616P00085000 | 2023-06-09 3:04PM EDT | 85.00 | 0.23 | 0.21 | 0.24 | -0.14 | -37.84% | 65 | 544 | 40.23% |
| RCL230616P00086000 | 2023-06-09 11:25AM EDT | 86.00 | 0.38 | 0.29 | 0.34 | -0.15 | -28.30% | 62 | 146 | 39.26% |
| RCL230616P00087000 | 2023-06-09 3:52PM EDT | 87.00 | 0.43 | 0.41 | 0.47 | -0.30 | -41.10% | 77 | 238 | 37.99% |
| RCL230616P00087500 | 2023-06-09 3:51PM EDT | 87.50 | 0.50 | 0.50 | 0.55 | -0.33 | -39.76% | 25 | 385 | 37.35% |
| RCL230616P00088000 | 2023-06-09 3:58PM EDT | 88.00 | 0.61 | 0.60 | 0.65 | -0.37 | -37.76% | 82 | 428 | 36.91% |
| RCL230616P00089000 | 2023-06-09 3:58PM EDT | 89.00 | 0.85 | 0.84 | 0.91 | -0.16 | -15.84% | 42 | 1,519 | 36.33% |
| RCL230616P00090000 | 2023-06-09 3:59PM EDT | 90.00 | 1.19 | 1.17 | 1.23 | -0.50 | -29.59% | 367 | 2,100 | 35.45% |
| RCL230616P00091000 | 2023-06-09 3:56PM EDT | 91.00 | 1.56 | 1.56 | 1.65 | -0.68 | -30.36% | 112 | 512 | 34.91% |
| RCL230616P00095000 | 2023-06-09 12:09PM EDT | 95.00 | 4.50 | 4.10 | 4.40 | -0.50 | -10.00% | 287 | 698 | 38.04% |
| RCL230616P00100000 | 2023-06-09 9:34AM EDT | 100.00 | 8.00 | 8.55 | 8.95 | -0.65 | -7.51% | 2 | 31 | 44.14% |
| RCL230616P00105000 | 2023-05-16 11:12AM EDT | 105.00 | 27.45 | 13.55 | 13.95 | 0.00 | - | 1 | 0 | 61.43% |
| RCL230616P00110000 | 2023-05-19 12:27PM EDT | 110.00 | 30.85 | 18.45 | 18.95 | 0.00 | - | 1 | 0 | 76.95% |
| RCL230616P00115000 | 2023-06-07 10:09AM EDT | 115.00 | 23.75 | 23.55 | 24.00 | 0.00 | - | 1 | 0 | 95.70% |
© 2023 Yahoo. All rights reserved.