Callsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL210514C00055000 | 2021-05-06 2:03PM EDT | 55.00 | 24.45 | 28.75 | 29.85 | 0.00 | - | 1 | 1 | 112.50% |
| RCL210514C00060000 | 2021-05-07 9:59AM EDT | 60.00 | 22.65 | 23.70 | 24.70 | +3.20 | +16.45% | 6 | 1 | 158.79% |
| RCL210514C00075000 | 2021-05-07 1:03PM EDT | 75.00 | 9.50 | 9.30 | 9.60 | +3.80 | +66.67% | 2 | 0 | 54.69% |
| RCL210514C00079000 | 2021-05-06 3:08PM EDT | 79.00 | 5.20 | 5.55 | 5.80 | +2.58 | +98.47% | 1 | 27 | 49.27% |
| RCL210514C00080000 | 2021-05-07 2:40PM EDT | 80.00 | 4.20 | 4.50 | 4.90 | +1.75 | +71.43% | 93 | 113 | 46.09% |
| RCL210514C00080500 | 2021-05-06 1:30PM EDT | 80.50 | 4.18 | 4.30 | 4.55 | +2.35 | +128.42% | 9 | 39 | 47.07% |
| RCL210514C00081000 | 2021-05-07 10:43AM EDT | 81.00 | 4.10 | 3.90 | 4.15 | +2.08 | +102.97% | 22 | 134 | 46.19% |
| RCL210514C00081500 | 2021-05-07 3:55PM EDT | 81.50 | 3.70 | 3.55 | 3.75 | +2.02 | +120.24% | 1,390 | 27 | 45.02% |
| RCL210514C00082000 | 2021-05-07 3:47PM EDT | 82.00 | 3.38 | 3.15 | 3.45 | +1.84 | +119.48% | 12 | 36 | 45.95% |
| RCL210514C00082500 | 2021-05-07 3:52PM EDT | 82.50 | 3.00 | 2.72 | 3.05 | +1.90 | +172.73% | 14 | 0 | 44.09% |
| RCL210514C00083000 | 2021-05-07 3:56PM EDT | 83.00 | 2.66 | 2.53 | 2.68 | +1.61 | +153.33% | 50 | 0 | 42.58% |
| RCL210514C00083500 | 2021-05-07 1:45PM EDT | 83.50 | 2.25 | 2.26 | 2.40 | +1.40 | +164.71% | 45 | 0 | 42.73% |
| RCL210514C00084000 | 2021-05-07 2:11PM EDT | 84.00 | 2.11 | 1.96 | 2.11 | +1.23 | +139.77% | 90 | 159 | 42.19% |
| RCL210514C00084500 | 2021-05-07 3:47PM EDT | 84.50 | 1.79 | 1.73 | 1.83 | +1.11 | +163.24% | 55 | 192 | 41.46% |
| RCL210514C00085000 | 2021-05-07 3:59PM EDT | 85.00 | 1.60 | 1.51 | 1.64 | +1.07 | +201.89% | 468 | 251 | 42.24% |
| RCL210514C00085500 | 2021-05-07 3:51PM EDT | 85.50 | 1.41 | 1.31 | 1.42 | +0.83 | +143.10% | 96 | 130 | 41.94% |
| RCL210514C00086000 | 2021-05-07 3:48PM EDT | 86.00 | 1.22 | 1.13 | 1.24 | +0.71 | +139.22% | 78 | 57 | 42.07% |
| RCL210514C00086500 | 2021-05-07 3:39PM EDT | 86.50 | 1.00 | 0.97 | 1.05 | +0.65 | +185.71% | 264 | 89 | 41.55% |
| RCL210514C00087000 | 2021-05-07 3:47PM EDT | 87.00 | 0.90 | 0.82 | 0.90 | +0.55 | +157.14% | 177 | 194 | 41.55% |
| RCL210514C00087500 | 2021-05-07 3:43PM EDT | 87.50 | 0.75 | 0.70 | 0.78 | +0.47 | +167.86% | 48 | 118 | 41.85% |
| RCL210514C00088000 | 2021-05-07 3:57PM EDT | 88.00 | 0.66 | 0.59 | 0.67 | +0.43 | +186.96% | 202 | 87 | 42.09% |
| RCL210514C00088500 | 2021-05-07 3:22PM EDT | 88.50 | 0.53 | 0.49 | 0.55 | +0.32 | +152.38% | 94 | 0 | 41.55% |
| RCL210514C00089000 | 2021-05-07 3:57PM EDT | 89.00 | 0.45 | 0.42 | 0.47 | +0.26 | +136.84% | 149 | 151 | 41.85% |
| RCL210514C00089500 | 2021-05-07 10:39AM EDT | 89.50 | 0.35 | 0.34 | 0.42 | -0.37 | -51.39% | 2 | 132 | 42.82% |
| RCL210514C00090000 | 2021-05-07 3:58PM EDT | 90.00 | 0.33 | 0.29 | 0.34 | +0.19 | +135.71% | 419 | 194 | 42.38% |
| RCL210514C00090500 | 2021-05-07 1:02PM EDT | 90.50 | 0.29 | 0.25 | 0.29 | +0.04 | +16.00% | 9 | 47 | 42.77% |
| RCL210514C00091000 | 2021-05-07 3:04PM EDT | 91.00 | 0.21 | 0.21 | 0.26 | 0.00 | - | 6 | 0 | 43.75% |
| RCL210514C00091500 | 2021-05-05 12:42PM EDT | 91.50 | 0.21 | 0.19 | 0.22 | -0.01 | -4.55% | 1 | 31 | 43.95% |
| RCL210514C00092000 | 2021-05-07 3:42PM EDT | 92.00 | 0.18 | 0.16 | 0.19 | -0.22 | -55.00% | 31 | 161 | 44.53% |
| RCL210514C00093000 | 2021-05-07 12:59PM EDT | 93.00 | 0.15 | 0.08 | 0.16 | +0.07 | +87.50% | 18 | 99 | 46.68% |
| RCL210514C00094000 | 2021-05-07 3:37PM EDT | 94.00 | 0.12 | 0.10 | 0.13 | -0.03 | -20.00% | 52 | 52 | 48.44% |
| RCL210514C00095000 | 2021-05-07 3:59PM EDT | 95.00 | 0.10 | 0.08 | 0.10 | +0.04 | +66.67% | 8 | 100 | 49.41% |
| RCL210514C00096000 | 2021-05-05 12:30PM EDT | 96.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 5 | 16 | 50.78% |
| RCL210514C00096500 | 2021-05-05 12:18PM EDT | 96.50 | 0.08 | 0.07 | 0.09 | 0.00 | - | 8 | 17 | 52.54% |
| RCL210514C00097000 | 2021-05-05 12:40PM EDT | 97.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 2 | 38 | 53.52% |
| RCL210514C00097500 | 2021-05-05 12:14PM EDT | 97.50 | 0.32 | 0.06 | 0.14 | 0.00 | - | 30 | 51 | 58.01% |
| RCL210514C00098000 | 2021-05-05 12:40PM EDT | 98.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 14 | 19 | 56.06% |
| RCL210514C00099000 | 2021-05-07 10:31AM EDT | 99.00 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 6 | 34 | 57.81% |
| RCL210514C00100000 | 2021-05-07 1:33PM EDT | 100.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 3 | 62 | 59.77% |
| RCL210514C00105000 | 2021-04-30 11:32AM EDT | 105.00 | 0.20 | 0.03 | 0.05 | 0.00 | - | 1 | 71 | 70.70% |
| RCL210514C00110000 | 2021-05-07 10:13AM EDT | 110.00 | 0.03 | 0.02 | 0.12 | -0.25 | -89.29% | 45 | 4 | 89.84% |
| RCL210514C00115000 | 2021-05-07 1:29PM EDT | 115.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 10 | 0 | 89.84% |
| RCL210514C00120000 | 2021-05-05 10:32AM EDT | 120.00 | 0.14 | 0.00 | 0.48 | 0.00 | - | 1 | 1 | 137.89% |
| RCL210514C00125000 | 2021-04-30 3:54PM EDT | 125.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 0 | 100.00% |
| RCL210514C00130000 | 2021-04-30 1:29PM EDT | 130.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 20 | 52 | 114.06% |
Putsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL210514P00050000 | 2021-04-08 10:01AM EDT | 50.00 | 0.36 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 181.25% |
| RCL210514P00065000 | 2021-04-21 10:14AM EDT | 65.00 | 0.44 | 0.01 | 0.05 | 0.00 | - | 1 | 4 | 81.25% |
| RCL210514P00070000 | 2021-05-07 3:46PM EDT | 70.00 | 0.05 | 0.04 | 0.05 | -0.14 | -73.68% | 15 | 102 | 64.06% |
| RCL210514P00075000 | 2021-05-07 3:48PM EDT | 75.00 | 0.11 | 0.10 | 0.16 | -0.48 | -81.36% | 235 | 290 | 52.34% |
| RCL210514P00077000 | 2021-05-07 10:04AM EDT | 77.00 | 0.24 | 0.17 | 0.20 | -0.85 | -77.98% | 23 | 199 | 47.17% |
| RCL210514P00078000 | 2021-05-07 3:38PM EDT | 78.00 | 0.25 | 0.23 | 0.27 | -1.25 | -83.33% | 76 | 0 | 45.51% |
| RCL210514P00078500 | 2021-05-06 3:33PM EDT | 78.50 | 0.33 | 0.28 | 0.32 | -1.13 | -77.40% | 1 | 0 | 45.02% |
| RCL210514P00079000 | 2021-05-07 3:43PM EDT | 79.00 | 0.35 | 0.33 | 0.38 | -1.26 | -78.26% | 200 | 0 | 44.53% |
| RCL210514P00080000 | 2021-05-07 3:59PM EDT | 80.00 | 0.50 | 0.47 | 0.52 | -1.40 | -73.68% | 206 | 0 | 43.26% |
| RCL210514P00080500 | 2021-05-07 3:55PM EDT | 80.50 | 0.56 | 0.54 | 0.61 | -1.62 | -74.31% | 187 | 84 | 42.77% |
| RCL210514P00081000 | 2021-05-07 3:59PM EDT | 81.00 | 0.68 | 0.67 | 0.72 | -2.25 | -76.79% | 33 | 571 | 42.43% |
| RCL210514P00081500 | 2021-05-07 1:49PM EDT | 81.50 | 0.90 | 0.78 | 0.85 | -2.05 | -69.49% | 33 | 199 | 42.24% |
| RCL210514P00082000 | 2021-05-07 3:45PM EDT | 82.00 | 0.90 | 0.91 | 0.98 | -2.45 | -73.13% | 242 | 131 | 41.60% |
| RCL210514P00082500 | 2021-05-07 3:38PM EDT | 82.50 | 1.13 | 1.07 | 1.16 | -2.43 | -68.26% | 76 | 220 | 41.75% |
| RCL210514P00083000 | 2021-05-07 3:28PM EDT | 83.00 | 1.45 | 1.25 | 1.35 | -2.35 | -61.84% | 169 | 62 | 41.70% |
| RCL210514P00083500 | 2021-05-07 2:35PM EDT | 83.50 | 1.67 | 1.43 | 1.55 | -2.51 | -60.05% | 102 | 0 | 41.41% |
| RCL210514P00084000 | 2021-05-07 3:31PM EDT | 84.00 | 1.80 | 1.65 | 1.78 | -2.73 | -60.26% | 129 | 0 | 41.36% |
| RCL210514P00084500 | 2021-05-07 3:47PM EDT | 84.50 | 1.93 | 1.91 | 2.03 | -2.62 | -57.58% | 40 | 162 | 41.26% |
| RCL210514P00085000 | 2021-05-07 3:41PM EDT | 85.00 | 2.26 | 2.16 | 2.38 | -2.93 | -56.45% | 71 | 83 | 42.87% |
| RCL210514P00085500 | 2021-05-07 1:47PM EDT | 85.50 | 2.66 | 2.44 | 2.60 | -0.99 | -27.12% | 47 | 112 | 41.26% |
| RCL210514P00086000 | 2021-05-07 3:30PM EDT | 86.00 | 3.05 | 2.78 | 2.92 | -3.48 | -53.29% | 6 | 116 | 41.41% |
| RCL210514P00086500 | 2021-05-07 3:45PM EDT | 86.50 | 3.10 | 3.10 | 3.25 | -0.65 | -17.33% | 6 | 0 | 41.31% |
| RCL210514P00087000 | 2021-05-05 3:11PM EDT | 87.00 | 3.82 | 3.45 | 3.65 | 0.00 | - | 72 | 121 | 42.53% |
| RCL210514P00087500 | 2021-05-06 3:50PM EDT | 87.50 | 7.33 | 3.75 | 4.00 | 0.00 | - | 1 | 147 | 42.14% |
| RCL210514P00088000 | 2021-05-07 1:19PM EDT | 88.00 | 4.33 | 4.15 | 4.40 | -3.35 | -43.62% | 4 | 158 | 42.63% |
| RCL210514P00088500 | 2021-05-04 2:22PM EDT | 88.50 | 5.30 | 4.50 | 4.80 | -0.05 | -0.93% | 4 | 34 | 42.77% |
| RCL210514P00089000 | 2021-05-07 3:33PM EDT | 89.00 | 5.21 | 4.95 | 5.25 | +1.94 | +59.33% | 10 | 21 | 44.09% |
| RCL210514P00089500 | 2021-05-04 9:31AM EDT | 89.50 | 4.45 | 5.40 | 5.80 | 0.00 | - | 1 | 6 | 48.39% |
| RCL210514P00090000 | 2021-05-07 3:48PM EDT | 90.00 | 5.87 | 5.85 | 6.10 | -4.43 | -43.01% | 54 | 46 | 44.34% |
| RCL210514P00090500 | 2021-05-05 10:48AM EDT | 90.50 | 7.15 | 6.25 | 6.75 | 0.00 | - | 4 | 8 | 52.10% |
| RCL210514P00091000 | 2021-04-29 9:44AM EDT | 91.00 | 4.54 | 6.75 | 7.05 | 0.00 | - | 13 | 18 | 47.17% |
| RCL210514P00092000 | 2021-05-03 9:55AM EDT | 92.00 | 12.27 | 7.30 | 8.35 | 0.00 | - | 10 | 15 | 63.14% |
| RCL210514P00093000 | 2021-05-04 9:42AM EDT | 93.00 | 7.80 | 8.45 | 9.70 | 0.00 | - | - | 3 | 57.42% |
| RCL210514P00095000 | 2021-04-09 2:31PM EDT | 95.00 | 8.25 | 10.30 | 11.35 | 0.00 | - | 1 | 0 | 50.78% |
| RCL210514P00097000 | 2021-05-03 11:25AM EDT | 97.00 | 9.70 | 12.55 | 13.35 | 0.00 | - | - | 3 | 67.19% |
© 2021 Verizon Media. All rights reserved.
