RCL - Royal Caribbean Cruises Ltd.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230602C00040000 | 2023-05-04 10:41AM EDT | 40.00 | 31.10 | 40.70 | 41.15 | 0.00 | - | - | 0 | 392.97% |
| RCL230602C00050000 | 2023-05-03 1:26PM EDT | 50.00 | 18.35 | 30.65 | 31.25 | 0.00 | - | 1 | 1 | 303.52% |
| RCL230602C00051000 | 2023-05-18 1:28PM EDT | 51.00 | 28.55 | 29.70 | 30.25 | 0.00 | - | 1 | 1 | 175.00% |
| RCL230602C00055000 | 2023-05-30 10:06AM EDT | 55.00 | 25.25 | 25.70 | 26.25 | 0.00 | - | 1 | 1 | 150.00% |
| RCL230602C00056000 | 2023-05-17 10:06AM EDT | 56.00 | 22.95 | 24.75 | 25.20 | 0.00 | - | - | 0 | 140.63% |
| RCL230602C00057000 | 2023-05-24 11:08AM EDT | 57.00 | 19.90 | 23.65 | 24.25 | 0.00 | - | - | 2 | 232.03% |
| RCL230602C00058000 | 2023-05-19 9:52AM EDT | 58.00 | 21.85 | 22.70 | 23.20 | 0.00 | - | 1 | 1 | 213.67% |
| RCL230602C00060000 | 2023-05-17 9:49AM EDT | 60.00 | 18.72 | 20.75 | 21.30 | 0.00 | - | 1 | 6 | 153.91% |
| RCL230602C00061000 | 2023-05-23 12:19PM EDT | 61.00 | 19.20 | 19.75 | 20.30 | 0.00 | - | 1 | 2 | 146.09% |
| RCL230602C00062000 | 2023-05-19 2:11PM EDT | 62.00 | 17.15 | 18.65 | 19.25 | 0.00 | - | 3 | 4 | 184.77% |
| RCL230602C00063000 | 2023-05-26 3:05PM EDT | 63.00 | 15.76 | 17.70 | 18.30 | 0.00 | - | 2 | 9 | 121.09% |
| RCL230602C00064000 | 2023-05-26 3:20PM EDT | 64.00 | 15.01 | 16.75 | 17.30 | +0.20 | +1.35% | 1 | 9 | 124.22% |
| RCL230602C00065000 | 2023-05-26 12:55PM EDT | 65.00 | 13.47 | 15.75 | 16.30 | 0.00 | - | 8 | 111 | 117.19% |
| RCL230602C00066000 | 2023-05-30 10:17AM EDT | 66.00 | 15.00 | 14.70 | 15.20 | 0.00 | - | 1 | 48 | 142.58% |
| RCL230602C00067000 | 2023-05-30 12:58PM EDT | 67.00 | 13.34 | 13.75 | 14.25 | 0.00 | - | 3 | 42 | 94.53% |
| RCL230602C00068000 | 2023-05-26 3:14PM EDT | 68.00 | 10.75 | 12.75 | 13.30 | 0.00 | - | 4 | 0 | 96.09% |
| RCL230602C00069000 | 2023-05-31 9:43AM EDT | 69.00 | 11.15 | 11.85 | 12.30 | -0.15 | -1.33% | 1 | 17 | 99.80% |
| RCL230602C00070000 | 2023-05-30 9:43AM EDT | 70.00 | 10.55 | 10.75 | 11.30 | 0.00 | - | 5 | 90 | 82.42% |
| RCL230602C00071000 | 2023-05-26 3:44PM EDT | 71.00 | 8.02 | 9.80 | 10.30 | 0.00 | - | 49 | 64 | 80.86% |
| RCL230602C00072000 | 2023-05-31 12:05PM EDT | 72.00 | 7.13 | 8.85 | 9.20 | +0.39 | +5.79% | 8 | 31 | 68.75% |
| RCL230602C00073000 | 2023-05-31 9:32AM EDT | 73.00 | 7.75 | 7.75 | 8.30 | +0.59 | +8.24% | 1 | 34 | 62.11% |
| RCL230602C00074000 | 2023-05-30 3:44PM EDT | 74.00 | 6.15 | 6.85 | 7.25 | 0.00 | - | 13 | 46 | 59.18% |
| RCL230602C00075000 | 2023-05-30 9:38AM EDT | 75.00 | 5.48 | 5.85 | 6.30 | 0.00 | - | 1 | 50 | 55.08% |
| RCL230602C00076000 | 2023-05-31 10:23AM EDT | 76.00 | 3.35 | 4.90 | 5.30 | -1.09 | -24.55% | 4 | 134 | 64.84% |
| RCL230602C00077000 | 2023-05-31 3:15PM EDT | 77.00 | 3.54 | 4.05 | 4.40 | -0.27 | -7.09% | 29 | 112 | 50.88% |
| RCL230602C00078000 | 2023-05-31 3:59PM EDT | 78.00 | 3.25 | 3.10 | 3.40 | +0.69 | +26.95% | 34 | 204 | 50.78% |
| RCL230602C00079000 | 2023-05-31 2:29PM EDT | 79.00 | 2.25 | 2.33 | 2.61 | +0.38 | +20.32% | 792 | 406 | 48.83% |
| RCL230602C00080000 | 2023-05-31 3:59PM EDT | 80.00 | 1.66 | 1.61 | 1.70 | +0.36 | +27.69% | 116 | 681 | 39.55% |
| RCL230602C00081000 | 2023-05-31 3:59PM EDT | 81.00 | 1.11 | 1.00 | 1.11 | +0.28 | +33.73% | 258 | 408 | 38.38% |
| RCL230602C00082000 | 2023-05-31 3:30PM EDT | 82.00 | 0.57 | 0.55 | 0.64 | +0.08 | +16.33% | 140 | 305 | 36.57% |
| RCL230602C00083000 | 2023-05-31 3:54PM EDT | 83.00 | 0.32 | 0.29 | 0.38 | +0.07 | +28.00% | 23 | 196 | 37.50% |
| RCL230602C00084000 | 2023-05-31 3:34PM EDT | 84.00 | 0.16 | 0.14 | 0.21 | +0.02 | +14.29% | 66 | 311 | 38.09% |
| RCL230602C00085000 | 2023-05-31 3:56PM EDT | 85.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 26 | 0 | 37.70% |
| RCL230602C00086000 | 2023-05-31 3:55PM EDT | 86.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 69 | 319 | 38.48% |
| RCL230602C00087000 | 2023-05-31 12:37PM EDT | 87.00 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 31 | 18 | 45.90% |
| RCL230602C00088000 | 2023-05-31 3:54PM EDT | 88.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 5 | 46.09% |
| RCL230602C00089000 | 2023-05-31 12:01PM EDT | 89.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 5 | 42 | 51.17% |
| RCL230602C00090000 | 2023-05-26 3:34PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 53 | 50.78% |
| RCL230602C00093000 | 2023-05-24 3:31PM EDT | 93.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 64.06% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230602P00045000 | 2023-05-01 11:23AM EDT | 45.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | - | 1 | 231.25% |
| RCL230602P00050000 | 2023-05-30 11:26AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 104 | 201.56% |
| RCL230602P00051000 | 2023-05-22 9:50AM EDT | 51.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 193.75% |
| RCL230602P00052000 | 2023-04-28 12:33PM EDT | 52.00 | 0.58 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 209.38% |
| RCL230602P00053000 | 2023-05-05 10:24AM EDT | 53.00 | 0.29 | 0.00 | 0.02 | 0.00 | - | 1 | 7 | 171.88% |
| RCL230602P00054000 | 2023-05-11 10:53AM EDT | 54.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | 8 | 11 | 165.63% |
| RCL230602P00055000 | 2023-05-16 9:55AM EDT | 55.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 57 | 156.25% |
| RCL230602P00056000 | 2023-04-28 9:55AM EDT | 56.00 | 1.23 | 0.00 | 0.04 | 0.00 | - | 5 | 6 | 162.50% |
| RCL230602P00057000 | 2023-05-15 9:59AM EDT | 57.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 159.38% |
| RCL230602P00059000 | 2023-05-24 3:31PM EDT | 59.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 131.25% |
| RCL230602P00060000 | 2023-05-26 9:41AM EDT | 60.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 35 | 125.00% |
| RCL230602P00061000 | 2023-05-25 9:42AM EDT | 61.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 131.25% |
| RCL230602P00062000 | 2023-05-17 2:19PM EDT | 62.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 4 | 132.81% |
| RCL230602P00063000 | 2023-05-26 3:42PM EDT | 63.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 71 | 73 | 106.25% |
| RCL230602P00064000 | 2023-05-26 12:32PM EDT | 64.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 111.72% |
| RCL230602P00065000 | 2023-05-26 3:11PM EDT | 65.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 52 | 98.44% |
| RCL230602P00066000 | 2023-05-31 2:24PM EDT | 66.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 58 | 64 | 87.50% |
| RCL230602P00067000 | 2023-05-31 3:05PM EDT | 67.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 153 | 85.94% |
| RCL230602P00068000 | 2023-05-31 1:49PM EDT | 68.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 5 | 119 | 80.47% |
| RCL230602P00069000 | 2023-05-31 1:56PM EDT | 69.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 63 | 0 | 75.00% |
| RCL230602P00070000 | 2023-05-31 3:54PM EDT | 70.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3 | 292 | 68.75% |
| RCL230602P00071000 | 2023-05-30 1:08PM EDT | 71.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 3 | 86 | 67.19% |
| RCL230602P00072000 | 2023-05-31 1:50PM EDT | 72.00 | 0.05 | 0.02 | 0.03 | -0.14 | -73.68% | 11 | 92 | 60.94% |
| RCL230602P00073000 | 2023-05-31 11:27AM EDT | 73.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 24 | 1,501 | 56.25% |
| RCL230602P00074000 | 2023-05-31 3:04PM EDT | 74.00 | 0.06 | 0.04 | 0.06 | -0.06 | -50.00% | 7 | 337 | 54.30% |
| RCL230602P00075000 | 2023-05-31 3:56PM EDT | 75.00 | 0.07 | 0.03 | 0.08 | -0.09 | -56.25% | 42 | 270 | 51.95% |
| RCL230602P00076000 | 2023-05-31 3:58PM EDT | 76.00 | 0.11 | 0.08 | 0.12 | -0.15 | -57.69% | 77 | 200 | 49.02% |
| RCL230602P00077000 | 2023-05-31 3:24PM EDT | 77.00 | 0.17 | 0.11 | 0.18 | -0.21 | -55.26% | 25 | 207 | 45.80% |
| RCL230602P00078000 | 2023-05-31 3:55PM EDT | 78.00 | 0.25 | 0.20 | 0.28 | -0.24 | -48.98% | 119 | 1,537 | 43.07% |
| RCL230602P00079000 | 2023-05-31 3:59PM EDT | 79.00 | 0.41 | 0.36 | 0.44 | -0.30 | -42.25% | 136 | 289 | 40.43% |
| RCL230602P00080000 | 2023-05-31 3:55PM EDT | 80.00 | 0.65 | 0.61 | 0.69 | -0.65 | -50.00% | 34 | 94 | 38.09% |
| RCL230602P00081000 | 2023-05-31 3:36PM EDT | 81.00 | 1.20 | 1.02 | 1.10 | -0.53 | -30.64% | 24 | 416 | 37.01% |
| RCL230602P00082000 | 2023-05-31 3:50PM EDT | 82.00 | 1.78 | 1.46 | 1.68 | -0.43 | -19.46% | 3 | 24 | 36.91% |
| RCL230602P00083000 | 2023-05-31 2:15PM EDT | 83.00 | 2.74 | 2.13 | 2.41 | -0.31 | -10.16% | 5 | 4 | 37.50% |
| RCL230602P00085000 | 2023-05-30 9:50AM EDT | 85.00 | 4.20 | 3.90 | 4.25 | 0.00 | - | 11 | 12 | 46.78% |
| RCL230602P00086000 | 2023-05-23 9:35AM EDT | 86.00 | 6.60 | 4.80 | 5.25 | 0.00 | - | - | 1 | 54.30% |
| RCL230602P00087000 | 2023-05-22 1:26PM EDT | 87.00 | 7.15 | 5.80 | 6.30 | +1.00 | +16.26% | 1 | 0 | 65.23% |
| RCL230602P00088000 | 2023-05-24 11:33AM EDT | 88.00 | 10.75 | 6.80 | 7.35 | 0.00 | - | 1 | 0 | 75.98% |
| RCL230602P00090000 | 2023-05-22 10:25AM EDT | 90.00 | 9.85 | 8.80 | 9.20 | 0.00 | - | 7 | 0 | 77.15% |
© 2023 Yahoo. All rights reserved.