RCL - Royal Caribbean Cruises Ltd.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:50.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230602C00050000 | 2023-05-03 1:26PM EDT | 2023-06-02 | 18.35 | 28.85 | 29.20 | 0.00 | - | 1 | 1 | 157.81% |
| RCL230616C00050000 | 2023-05-26 3:53PM EDT | 2023-06-16 | 29.03 | 29.00 | 29.35 | +1.18 | +4.24% | 2 | 755 | 106.45% |
| RCL230818C00050000 | 2023-05-26 3:41PM EDT | 2023-08-18 | 29.80 | 29.85 | 30.25 | 0.00 | - | 2 | 1 | 75.29% |
| RCL230915C00050000 | 2023-05-23 10:09AM EDT | 2023-09-15 | 32.35 | 30.30 | 30.70 | 0.00 | - | 1 | 75 | 71.97% |
| RCL231020C00050000 | 2023-04-28 1:26PM EDT | 2023-10-20 | 19.05 | 30.90 | 31.30 | 0.00 | - | 30 | 33 | 69.78% |
| RCL231215C00050000 | 2023-05-23 10:09AM EDT | 2023-12-15 | 34.05 | 31.90 | 32.40 | 0.00 | - | 1 | 1 | 68.51% |
| RCL240119C00050000 | 2023-05-24 10:23AM EDT | 2024-01-19 | 30.48 | 32.50 | 32.80 | 0.00 | - | 1 | 932 | 66.99% |
| RCL240621C00050000 | 2023-05-05 1:30PM EDT | 2024-06-21 | 32.75 | 35.05 | 35.55 | 0.00 | - | 3 | 884 | 66.32% |
| RCL250117C00050000 | 2023-05-22 1:32PM EDT | 2025-01-17 | 39.80 | 37.75 | 38.80 | 0.00 | - | 3 | 427 | 65.41% |
| RCL250620C00050000 | 2023-05-26 10:54AM EDT | 2025-06-20 | 39.80 | 39.30 | 40.15 | +0.55 | +1.40% | 10 | 216 | 63.42% |
| RCL250815C00050000 | 2023-05-10 2:44PM EDT | 2025-08-15 | 38.55 | 39.85 | 42.00 | 0.00 | - | - | 2 | 65.23% |
| RCL251219C00050000 | 2023-05-11 1:22PM EDT | 2025-12-19 | 39.05 | 40.95 | 43.40 | 0.00 | - | 2 | 16 | 64.59% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230602P00050000 | 2023-05-04 9:33AM EDT | 2023-06-02 | 0.20 | 0.00 | 0.03 | 0.00 | - | 1 | 104 | 150.00% |
| RCL230609P00050000 | 2023-05-18 11:03AM EDT | 2023-06-09 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 96.88% |
| RCL230616P00050000 | 2023-05-26 10:13AM EDT | 2023-06-16 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 1 | 1,426 | 81.25% |
| RCL230623P00050000 | 2023-05-24 2:19PM EDT | 2023-06-23 | 0.13 | 0.00 | 0.19 | 0.00 | - | - | 11 | 82.42% |
| RCL230721P00050000 | 2023-05-26 11:16AM EDT | 2023-07-21 | 0.16 | 0.13 | 0.26 | 0.00 | - | 2 | 5 | 64.36% |
| RCL230818P00050000 | 2023-05-24 9:30AM EDT | 2023-08-18 | 0.49 | 0.31 | 0.65 | 0.00 | - | 1 | 66 | 62.26% |
| RCL230915P00050000 | 2023-05-26 12:08PM EDT | 2023-09-15 | 0.70 | 0.68 | 0.75 | -0.08 | -10.26% | 4 | 253 | 58.91% |
| RCL231020P00050000 | 2023-05-23 9:49AM EDT | 2023-10-20 | 0.95 | 0.96 | 1.04 | 0.00 | - | 5 | 630 | 55.88% |
| RCL231215P00050000 | 2023-05-24 3:31PM EDT | 2023-12-15 | 1.90 | 1.64 | 1.71 | 0.00 | - | 218 | 1,234 | 55.10% |
| RCL240119P00050000 | 2023-05-26 10:45AM EDT | 2024-01-19 | 2.02 | 2.00 | 2.08 | -0.04 | -1.94% | 1 | 2,359 | 54.18% |
| RCL240621P00050000 | 2023-05-16 2:14PM EDT | 2024-06-21 | 4.20 | 3.50 | 3.75 | 0.00 | - | 3 | 183 | 51.99% |
| RCL250117P00050000 | 2023-05-22 2:56PM EDT | 2025-01-17 | 5.38 | 5.35 | 5.70 | 0.00 | - | 1 | 237 | 50.27% |
| RCL250620P00050000 | 2023-05-26 3:59PM EDT | 2025-06-20 | 6.50 | 6.45 | 6.85 | -0.08 | -1.22% | 10 | 1,860 | 49.73% |
| RCL250815P00050000 | 2023-05-16 1:45PM EDT | 2025-08-15 | 7.60 | 6.90 | 7.35 | 0.00 | - | - | 13 | 49.73% |
| RCL251219P00050000 | 2023-05-22 2:56PM EDT | 2025-12-19 | 7.60 | 7.25 | 8.15 | 0.00 | - | 3 | 20 | 48.83% |
© 2023 Yahoo. All rights reserved.