RCL - Royal Caribbean Cruises Ltd.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240119C00017500 | 2023-05-11 3:10PM EDT | 17.50 | 59.66 | 61.90 | 62.60 | 0.00 | - | 1 | 125 | 116.89% |
| RCL240119C00020000 | 2023-05-04 10:22AM EDT | 20.00 | 51.95 | 59.60 | 60.30 | 0.00 | - | 1 | 264 | 112.55% |
| RCL240119C00022500 | 2023-05-11 11:55AM EDT | 22.50 | 54.80 | 57.25 | 57.75 | 0.00 | - | 3 | 56 | 104.59% |
| RCL240119C00025000 | 2023-02-27 4:54PM EDT | 25.00 | 48.60 | 40.70 | 41.20 | 0.00 | - | 1 | 197 | 0.00% |
| RCL240119C00030000 | 2023-05-15 9:54AM EDT | 30.00 | 47.05 | 50.30 | 50.90 | 0.00 | - | 1 | 409 | 92.82% |
| RCL240119C00032500 | 2023-04-27 1:58PM EDT | 32.50 | 30.85 | 48.00 | 48.45 | 0.00 | - | 3 | 22 | 87.87% |
| RCL240119C00035000 | 2023-05-11 2:43PM EDT | 35.00 | 43.54 | 45.70 | 46.15 | 0.00 | - | 5 | 609 | 84.16% |
| RCL240119C00037500 | 2023-05-18 10:00AM EDT | 37.50 | 43.95 | 43.45 | 43.90 | 0.00 | - | 2 | 41 | 81.08% |
| RCL240119C00040000 | 2023-05-17 12:30PM EDT | 40.00 | 42.15 | 41.20 | 41.70 | 0.00 | - | 1 | 1,009 | 78.20% |
| RCL240119C00042500 | 2023-05-04 12:27PM EDT | 42.50 | 33.00 | 39.00 | 39.30 | 0.00 | - | 1 | 3 | 74.54% |
| RCL240119C00045000 | 2023-05-22 1:32PM EDT | 45.00 | 38.95 | 36.80 | 37.10 | 0.00 | - | 3 | 1,535 | 71.80% |
| RCL240119C00047500 | 2023-05-19 1:36PM EDT | 47.50 | 34.95 | 34.60 | 34.95 | 0.00 | - | 1 | 39 | 69.19% |
| RCL240119C00050000 | 2023-05-24 10:23AM EDT | 50.00 | 30.48 | 32.50 | 32.80 | 0.00 | - | 1 | 932 | 66.85% |
| RCL240119C00052500 | 2023-04-25 11:51AM EDT | 52.50 | 15.85 | 29.55 | 29.95 | 0.00 | - | 7 | 26 | 58.96% |
| RCL240119C00055000 | 2023-05-22 9:30AM EDT | 55.00 | 29.77 | 28.50 | 28.70 | 0.00 | - | 1 | 629 | 63.05% |
| RCL240119C00057500 | 2023-05-23 1:19PM EDT | 57.50 | 27.10 | 26.50 | 26.70 | 0.00 | - | 1 | 163 | 61.02% |
| RCL240119C00060000 | 2023-05-19 11:04AM EDT | 60.00 | 25.15 | 24.60 | 24.80 | 0.00 | - | 2 | 726 | 59.38% |
| RCL240119C00062500 | 2023-05-22 2:51PM EDT | 62.50 | 24.57 | 22.70 | 22.95 | 0.00 | - | 6 | 341 | 57.64% |
| RCL240119C00065000 | 2023-05-26 11:19AM EDT | 65.00 | 20.76 | 20.90 | 21.15 | +0.81 | +4.06% | 17 | 2,625 | 56.06% |
| RCL240119C00067500 | 2023-05-25 12:59PM EDT | 67.50 | 18.52 | 19.20 | 19.45 | 0.00 | - | 1 | 269 | 54.72% |
| RCL240119C00070000 | 2023-05-25 1:28PM EDT | 70.00 | 17.25 | 17.55 | 17.80 | 0.00 | - | 2 | 1,840 | 53.36% |
| RCL240119C00072500 | 2023-05-25 3:32PM EDT | 72.50 | 15.71 | 16.00 | 16.35 | 0.00 | - | 10 | 285 | 52.40% |
| RCL240119C00075000 | 2023-05-26 11:35AM EDT | 75.00 | 14.30 | 14.55 | 14.80 | +0.38 | +2.73% | 1 | 4,158 | 51.16% |
| RCL240119C00077500 | 2023-05-25 1:43PM EDT | 77.50 | 12.93 | 13.15 | 13.40 | 0.00 | - | 3 | 586 | 50.06% |
| RCL240119C00080000 | 2023-05-26 2:56PM EDT | 80.00 | 11.92 | 11.85 | 12.10 | +0.30 | +2.58% | 36 | 3,288 | 49.60% |
| RCL240119C00082500 | 2023-05-26 2:40PM EDT | 82.50 | 10.66 | 10.70 | 10.90 | +0.51 | +5.02% | 2 | 126 | 48.74% |
| RCL240119C00085000 | 2023-05-26 1:27PM EDT | 85.00 | 9.35 | 9.50 | 9.75 | +0.23 | +2.52% | 6 | 2,453 | 47.81% |
| RCL240119C00090000 | 2023-05-26 3:41PM EDT | 90.00 | 7.60 | 7.50 | 7.80 | +0.80 | +11.76% | 10 | 1,716 | 46.49% |
| RCL240119C00095000 | 2023-05-25 12:48PM EDT | 95.00 | 5.85 | 5.85 | 6.15 | 0.00 | - | 2 | 872 | 45.29% |
| RCL240119C00100000 | 2023-05-24 3:17PM EDT | 100.00 | 4.30 | 4.55 | 4.75 | 0.00 | - | 5 | 2,474 | 44.06% |
| RCL240119C00105000 | 2023-05-25 2:32PM EDT | 105.00 | 3.50 | 3.50 | 3.70 | 0.00 | - | 19 | 640 | 43.37% |
| RCL240119C00110000 | 2023-05-23 12:10PM EDT | 110.00 | 3.10 | 2.67 | 2.84 | 0.00 | - | 1 | 853 | 42.68% |
| RCL240119C00115000 | 2023-05-23 1:58PM EDT | 115.00 | 2.23 | 2.04 | 2.19 | 0.00 | - | 6 | 761 | 42.22% |
| RCL240119C00120000 | 2023-05-26 12:48PM EDT | 120.00 | 1.57 | 1.56 | 1.67 | -0.38 | -19.49% | 3 | 652 | 41.77% |
| RCL240119C00125000 | 2023-05-26 10:26AM EDT | 125.00 | 1.21 | 1.19 | 1.29 | +0.01 | +0.83% | 12 | 1,083 | 41.55% |
| RCL240119C00130000 | 2023-05-26 10:37AM EDT | 130.00 | 0.92 | 0.92 | 0.99 | -0.26 | -22.03% | 7 | 345 | 41.33% |
| RCL240119C00135000 | 2023-05-22 12:59PM EDT | 135.00 | 0.93 | 0.71 | 0.77 | 0.00 | - | 6 | 51 | 41.27% |
| RCL240119C00140000 | 2023-05-23 12:35PM EDT | 140.00 | 0.64 | 0.55 | 0.60 | 0.00 | - | 11 | 248 | 41.24% |
| RCL240119C00145000 | 2023-05-23 1:32PM EDT | 145.00 | 0.48 | 0.41 | 0.48 | 0.00 | - | 2 | 998 | 41.41% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240119P00017500 | 2023-05-17 2:01PM EDT | 17.50 | 0.14 | 0.11 | 0.20 | 0.00 | - | 2 | 14,515 | 88.28% |
| RCL240119P00020000 | 2023-05-17 9:41AM EDT | 20.00 | 0.21 | 0.17 | 0.25 | 0.00 | - | 1 | 21,088 | 84.57% |
| RCL240119P00022500 | 2023-05-26 3:22PM EDT | 22.50 | 0.24 | 0.24 | 0.35 | -0.03 | -11.11% | 250 | 30,930 | 82.03% |
| RCL240119P00025000 | 2023-05-23 10:48AM EDT | 25.00 | 0.33 | 0.26 | 0.62 | 0.00 | - | 1 | 25,774 | 81.15% |
| RCL240119P00027500 | 2023-05-17 12:50PM EDT | 27.50 | 0.44 | 0.19 | 0.74 | 0.00 | - | 7 | 19 | 75.68% |
| RCL240119P00030000 | 2023-05-19 11:15AM EDT | 30.00 | 0.52 | 0.26 | 0.56 | 0.00 | - | 3 | 21,051 | 68.26% |
| RCL240119P00032500 | 2023-04-28 10:15AM EDT | 32.50 | 1.23 | 0.35 | 1.00 | 0.00 | - | 50 | 30 | 69.78% |
| RCL240119P00035000 | 2023-05-25 3:29PM EDT | 35.00 | 0.79 | 0.46 | 1.13 | 0.00 | - | 10 | 8,917 | 66.99% |
| RCL240119P00037500 | 2023-05-02 3:59PM EDT | 37.50 | 0.87 | 0.87 | 0.94 | -0.81 | -48.21% | 1 | 139 | 63.92% |
| RCL240119P00040000 | 2023-05-26 2:00PM EDT | 40.00 | 1.06 | 1.04 | 1.08 | +0.33 | +45.21% | 4 | 44,742 | 61.50% |
| RCL240119P00042500 | 2023-05-17 10:38AM EDT | 42.50 | 1.38 | 1.24 | 1.28 | 0.00 | - | 1 | 454 | 59.52% |
| RCL240119P00045000 | 2023-05-26 12:22PM EDT | 45.00 | 1.47 | 1.46 | 1.50 | -0.26 | -15.03% | 1 | 10,092 | 57.54% |
| RCL240119P00047500 | 2023-05-22 2:05PM EDT | 47.50 | 1.66 | 1.71 | 1.78 | 0.00 | - | 80 | 983 | 55.79% |
| RCL240119P00050000 | 2023-05-26 10:45AM EDT | 50.00 | 2.02 | 2.00 | 2.08 | -0.04 | -1.94% | 1 | 2,359 | 54.07% |
| RCL240119P00052500 | 2023-05-23 1:14PM EDT | 52.50 | 2.41 | 2.33 | 2.42 | 0.00 | - | 461 | 616 | 52.41% |
| RCL240119P00055000 | 2023-05-22 1:03PM EDT | 55.00 | 2.62 | 2.72 | 2.83 | 0.00 | - | 11 | 4,938 | 50.98% |
| RCL240119P00057500 | 2023-05-19 10:18AM EDT | 57.50 | 3.25 | 3.15 | 3.30 | 0.00 | - | 1 | 2,259 | 50.06% |
| RCL240119P00060000 | 2023-05-25 9:32AM EDT | 60.00 | 3.80 | 3.65 | 3.80 | 0.00 | - | 4 | 1,268 | 48.63% |
| RCL240119P00062500 | 2023-05-23 2:26PM EDT | 62.50 | 4.40 | 4.20 | 4.35 | 0.00 | - | 11 | 491 | 47.22% |
| RCL240119P00065000 | 2023-05-25 12:39PM EDT | 65.00 | 5.30 | 4.85 | 5.00 | 0.00 | - | 2 | 3,740 | 46.02% |
| RCL240119P00067500 | 2023-05-24 12:38PM EDT | 67.50 | 6.30 | 5.60 | 5.75 | 0.00 | - | 58 | 265 | 45.00% |
| RCL240119P00070000 | 2023-05-25 12:30PM EDT | 70.00 | 6.92 | 6.40 | 6.60 | 0.00 | - | 3 | 1,404 | 44.10% |
| RCL240119P00072500 | 2023-05-24 12:34PM EDT | 72.50 | 8.15 | 7.25 | 7.55 | 0.00 | - | 73 | 126 | 43.30% |
| RCL240119P00075000 | 2023-05-25 10:58AM EDT | 75.00 | 8.50 | 8.25 | 8.40 | -0.25 | -2.86% | 3 | 4,302 | 41.73% |
| RCL240119P00077500 | 2023-05-22 9:32AM EDT | 77.50 | 9.05 | 9.30 | 9.50 | 0.00 | - | 2 | 583 | 40.88% |
| RCL240119P00080000 | 2023-05-24 12:17PM EDT | 80.00 | 11.45 | 10.40 | 10.65 | 0.00 | - | 5 | 748 | 39.87% |
| RCL240119P00082500 | 2023-05-22 1:40PM EDT | 82.50 | 11.00 | 11.70 | 11.90 | 0.00 | - | 26 | 113 | 38.90% |
| RCL240119P00085000 | 2023-05-26 10:55AM EDT | 85.00 | 13.00 | 13.05 | 13.35 | -0.94 | -6.74% | 4 | 383 | 38.37% |
| RCL240119P00090000 | 2023-05-19 3:40PM EDT | 90.00 | 16.10 | 16.05 | 16.35 | 0.00 | - | 1 | 390 | 36.62% |
| RCL240119P00095000 | 2023-05-08 3:17PM EDT | 95.00 | 21.30 | 19.35 | 19.75 | 0.00 | - | 6 | 198 | 35.02% |
| RCL240119P00100000 | 2023-03-13 2:45PM EDT | 100.00 | 36.15 | 38.30 | 38.70 | 0.00 | - | 7 | 187 | 95.54% |
| RCL240119P00105000 | 2023-03-16 12:50PM EDT | 105.00 | 40.90 | 42.75 | 43.45 | 0.00 | - | 3 | 0 | 98.60% |
| RCL240119P00110000 | 2023-05-19 12:27PM EDT | 110.00 | 31.55 | 31.50 | 31.85 | 0.00 | - | 1 | 0 | 29.81% |
| RCL240119P00115000 | 2023-02-13 1:55PM EDT | 115.00 | 42.15 | 52.60 | 53.60 | 0.00 | - | 1 | 0 | 106.80% |
| RCL240119P00120000 | 2023-05-22 10:31AM EDT | 120.00 | 39.50 | 40.75 | 41.35 | 0.00 | - | 1 | 0 | 29.40% |
| RCL240119P00125000 | 2023-05-22 10:54AM EDT | 125.00 | 44.10 | 45.80 | 46.35 | 0.00 | - | 1 | 0 | 31.62% |
| RCL240119P00135000 | 2022-08-22 10:32AM EDT | 135.00 | 97.05 | 86.80 | 88.05 | 0.00 | - | 2 | 0 | 177.59% |
| RCL240119P00145000 | 2022-08-17 9:52AM EDT | 145.00 | 102.70 | 94.05 | 97.45 | 0.00 | - | 4 | 0 | 176.15% |
© 2023 Yahoo. All rights reserved.