RCL - Royal Caribbean Cruises Ltd.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621C00017500 | 2023-06-02 11:10AM EDT | 17.50 | 70.00 | 74.20 | 75.50 | 0.00 | - | 1 | 28 | 107.57% |
| RCL240621C00020000 | 2023-06-07 10:57AM EDT | 20.00 | 71.55 | 72.00 | 73.20 | 0.00 | - | 2 | 31 | 103.76% |
| RCL240621C00022500 | 2023-02-07 11:33AM EDT | 22.50 | 52.00 | 50.50 | 51.70 | 0.00 | - | 1 | 6 | 0.00% |
| RCL240621C00025000 | 2023-05-15 9:30AM EDT | 25.00 | 51.00 | 67.45 | 68.65 | 0.00 | - | 1 | 14 | 95.63% |
| RCL240621C00027500 | 2023-04-10 3:04PM EDT | 27.50 | 38.05 | 51.70 | 52.55 | 0.00 | - | - | 4 | 0.00% |
| RCL240621C00030000 | 2023-05-04 2:24PM EDT | 30.00 | 46.00 | 57.70 | 59.40 | 0.00 | - | 10 | 33 | 0.00% |
| RCL240621C00032500 | 2023-04-10 12:39PM EDT | 32.50 | 33.40 | 47.40 | 48.35 | 0.00 | - | 1 | 4 | 0.00% |
| RCL240621C00035000 | 2023-06-09 10:21AM EDT | 35.00 | 58.70 | 58.30 | 59.45 | +3.35 | +6.05% | 1 | 108 | 80.86% |
| RCL240621C00040000 | 2023-05-31 1:15PM EDT | 40.00 | 43.58 | 53.95 | 55.10 | 0.00 | - | 2 | 39 | 76.27% |
| RCL240621C00045000 | 2023-05-01 9:38AM EDT | 45.00 | 28.65 | 39.35 | 39.85 | 0.00 | - | 1 | 262 | 0.00% |
| RCL240621C00047500 | 2023-04-10 12:39PM EDT | 47.50 | 22.65 | 35.30 | 35.90 | 0.00 | - | 1 | 3 | 0.00% |
| RCL240621C00050000 | 2023-06-05 12:46PM EDT | 50.00 | 42.55 | 45.85 | 46.55 | 0.00 | - | 1 | 883 | 69.04% |
| RCL240621C00052500 | 2023-02-24 10:49AM EDT | 52.50 | 26.75 | 19.30 | 19.95 | 0.00 | - | 2 | 3 | 0.00% |
| RCL240621C00055000 | 2023-06-08 3:58PM EDT | 55.00 | 40.95 | 41.70 | 42.45 | 0.00 | - | 220 | 629 | 65.24% |
| RCL240621C00057500 | 2023-05-12 11:09AM EDT | 57.50 | 26.50 | 39.75 | 40.25 | 0.00 | - | 3 | 4 | 63.21% |
| RCL240621C00060000 | 2023-06-08 11:24AM EDT | 60.00 | 37.70 | 37.80 | 38.35 | 0.00 | - | 2 | 772 | 61.82% |
| RCL240621C00062500 | 2023-06-07 10:49AM EDT | 62.50 | 35.40 | 35.85 | 36.45 | 0.00 | - | 3 | 240 | 60.32% |
| RCL240621C00065000 | 2023-06-09 11:53AM EDT | 65.00 | 34.38 | 34.05 | 34.50 | +0.98 | +2.93% | 1 | 666 | 58.94% |
| RCL240621C00067500 | 2023-06-06 2:42PM EDT | 67.50 | 32.00 | 32.05 | 32.75 | 0.00 | - | 1 | 39 | 57.47% |
| RCL240621C00070000 | 2023-06-09 12:17PM EDT | 70.00 | 30.64 | 30.40 | 30.90 | -0.04 | -0.13% | 5 | 128 | 56.36% |
| RCL240621C00072500 | 2023-06-08 11:59AM EDT | 72.50 | 29.02 | 28.70 | 29.25 | 0.00 | - | 7 | 34 | 55.40% |
| RCL240621C00075000 | 2023-06-08 12:21PM EDT | 75.00 | 27.40 | 27.00 | 27.60 | 0.00 | - | 22 | 201 | 54.31% |
| RCL240621C00077500 | 2023-06-07 9:52AM EDT | 77.50 | 26.30 | 25.40 | 25.90 | 0.00 | - | 1 | 271 | 53.19% |
| RCL240621C00080000 | 2023-06-09 2:56PM EDT | 80.00 | 23.90 | 23.85 | 24.30 | -0.38 | -1.57% | 8 | 119 | 52.20% |
| RCL240621C00082500 | 2023-06-08 11:53AM EDT | 82.50 | 22.42 | 22.35 | 22.85 | 0.00 | - | 24 | 81 | 51.38% |
| RCL240621C00085000 | 2023-06-06 3:55PM EDT | 85.00 | 21.10 | 20.85 | 21.35 | 0.00 | - | 7 | 53 | 50.37% |
| RCL240621C00090000 | 2023-06-08 3:13PM EDT | 90.00 | 18.22 | 18.15 | 18.65 | 0.00 | - | 105 | 373 | 49.53% |
| RCL240621C00095000 | 2023-06-09 2:29PM EDT | 95.00 | 15.90 | 15.75 | 16.20 | +0.34 | +2.19% | 4 | 194 | 48.16% |
| RCL240621C00100000 | 2023-06-08 3:00PM EDT | 100.00 | 13.05 | 13.45 | 14.00 | -0.70 | -5.09% | 1 | 147 | 46.97% |
| RCL240621C00105000 | 2023-06-08 2:13PM EDT | 105.00 | 11.85 | 11.55 | 12.00 | 0.00 | - | 1 | 85 | 45.82% |
| RCL240621C00110000 | 2023-06-09 11:44AM EDT | 110.00 | 10.50 | 9.95 | 10.25 | +0.30 | +2.94% | 15 | 459 | 44.85% |
| RCL240621C00115000 | 2023-06-08 10:33AM EDT | 115.00 | 8.35 | 8.45 | 8.75 | 0.00 | - | 42 | 178 | 44.09% |
| RCL240621C00120000 | 2023-06-09 10:42AM EDT | 120.00 | 7.40 | 7.10 | 7.45 | +0.25 | +3.50% | 8 | 81 | 43.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00017500 | 2023-04-12 2:33PM EDT | 17.50 | 0.85 | 0.40 | 0.00 | 0.00 | - | 5 | 4,433 | 77.83% |
| RCL240621P00020000 | 2023-04-13 10:34AM EDT | 20.00 | 0.92 | 0.31 | 0.75 | 0.00 | - | 3 | 3,202 | 84.38% |
| RCL240621P00022500 | 2023-05-05 11:49AM EDT | 22.50 | 0.91 | 0.24 | 0.81 | 0.00 | - | 1 | 428 | 77.88% |
| RCL240621P00025000 | 2023-05-12 9:32AM EDT | 25.00 | 0.88 | 0.26 | 0.75 | 0.00 | - | 1 | 2,477 | 71.73% |
| RCL240621P00027500 | 2023-04-28 3:19PM EDT | 27.50 | 1.40 | 0.66 | 1.37 | 0.00 | - | 2 | 1 | 77.00% |
| RCL240621P00030000 | 2023-06-09 12:47PM EDT | 30.00 | 0.81 | 0.62 | 1.09 | -0.29 | -26.36% | 4 | 5,308 | 69.14% |
| RCL240621P00032500 | 2023-05-24 10:04AM EDT | 32.50 | 1.50 | 0.58 | 1.26 | 0.00 | - | 1 | 22 | 65.60% |
| RCL240621P00035000 | 2023-06-09 12:36PM EDT | 35.00 | 1.07 | 0.87 | 1.43 | -0.48 | -30.97% | 7 | 32 | 64.55% |
| RCL240621P00037500 | 2023-05-16 1:07PM EDT | 37.50 | 2.00 | 0.89 | 1.62 | 0.00 | - | 164 | 6,188 | 61.69% |
| RCL240621P00040000 | 2023-06-01 11:00AM EDT | 40.00 | 1.85 | 1.07 | 1.82 | 0.00 | - | 12 | 1,377 | 59.85% |
| RCL240621P00042500 | 2023-02-15 1:36PM EDT | 42.50 | 3.09 | 5.35 | 5.65 | 0.00 | - | 1 | 1 | 86.46% |
| RCL240621P00045000 | 2023-06-09 10:50AM EDT | 45.00 | 1.84 | 1.71 | 1.94 | +0.05 | +2.79% | 40 | 1,271 | 55.92% |
| RCL240621P00047500 | 2023-05-24 3:00PM EDT | 47.50 | 3.50 | 1.97 | 2.19 | 0.00 | - | 1 | 23 | 54.39% |
| RCL240621P00050000 | 2023-06-08 10:16AM EDT | 50.00 | 2.40 | 2.25 | 2.47 | 0.00 | - | 6 | 183 | 52.93% |
| RCL240621P00052500 | 2023-01-12 3:11PM EDT | 52.50 | 9.42 | 5.85 | 6.20 | 0.00 | - | 1 | 1 | 70.34% |
| RCL240621P00055000 | 2023-06-08 1:08PM EDT | 55.00 | 2.93 | 2.85 | 3.15 | 0.00 | - | 30 | 822 | 50.16% |
| RCL240621P00057500 | 2023-05-19 10:18AM EDT | 57.50 | 5.25 | 3.20 | 3.55 | 0.00 | - | 1 | 5 | 49.84% |
| RCL240621P00060000 | 2023-06-07 2:55PM EDT | 60.00 | 3.92 | 3.65 | 3.95 | 0.00 | - | 3 | 806 | 48.50% |
| RCL240621P00062500 | 2023-05-17 3:36PM EDT | 62.50 | 6.92 | 4.10 | 4.40 | 0.00 | - | 2 | 250 | 47.28% |
| RCL240621P00065000 | 2023-06-09 2:53PM EDT | 65.00 | 4.80 | 4.60 | 4.90 | -0.99 | -17.10% | 2 | 558 | 46.14% |
| RCL240621P00067500 | 2023-06-08 10:00AM EDT | 67.50 | 5.53 | 5.15 | 5.45 | 0.00 | - | 1 | 408 | 45.08% |
| RCL240621P00070000 | 2023-06-09 12:47PM EDT | 70.00 | 5.97 | 5.80 | 6.10 | -0.18 | -2.93% | 4 | 584 | 44.24% |
| RCL240621P00072500 | 2023-06-02 10:09AM EDT | 72.50 | 8.30 | 6.45 | 6.65 | 0.00 | - | 16 | 161 | 42.88% |
| RCL240621P00075000 | 2023-06-09 12:47PM EDT | 75.00 | 7.35 | 7.15 | 7.35 | -1.44 | -16.38% | 4 | 173 | 41.92% |
| RCL240621P00077500 | 2023-02-10 1:24PM EDT | 77.50 | 16.40 | 17.95 | 18.45 | 0.00 | - | - | 3 | 73.22% |
| RCL240621P00080000 | 2023-06-05 2:08PM EDT | 80.00 | 10.28 | 8.70 | 9.10 | 0.00 | - | 2 | 102 | 40.64% |
| RCL240621P00082500 | 2023-06-02 1:26PM EDT | 82.50 | 11.65 | 9.60 | 10.00 | 0.00 | - | 18 | 101 | 39.81% |
| RCL240621P00085000 | 2023-06-07 3:46PM EDT | 85.00 | 10.97 | 10.50 | 11.00 | 0.00 | - | 1 | 32 | 39.11% |
| RCL240621P00090000 | 2023-06-09 9:49AM EDT | 90.00 | 12.74 | 12.65 | 13.20 | -1.97 | -13.39% | 3 | 401 | 37.76% |
| RCL240621P00095000 | 2023-05-31 3:31PM EDT | 95.00 | 21.10 | 15.10 | 15.55 | 0.00 | - | 312 | 338 | 36.14% |
| RCL240621P00100000 | 2023-06-09 11:20AM EDT | 100.00 | 18.05 | 17.80 | 18.20 | -0.24 | -1.31% | 500 | 4 | 34.62% |
| RCL240621P00105000 | 2023-06-08 1:47PM EDT | 105.00 | 21.25 | 20.70 | 21.20 | 0.00 | - | 50 | 93 | 33.33% |
| RCL240621P00110000 | 2023-06-06 11:56AM EDT | 110.00 | 24.75 | 23.95 | 24.45 | 0.00 | - | 73 | 138 | 31.96% |
| RCL240621P00115000 | 2023-06-06 11:56AM EDT | 115.00 | 28.35 | 27.45 | 28.05 | 0.00 | - | 134 | 123 | 30.86% |
© 2023 Yahoo. All rights reserved.