Canada markets closed

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.35+0.64 (+3.61%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NCLH201030C000100002020-10-23 12:46PM EDT10.007.898.258.45+0.89+12.71%2350.00%
NCLH201030C000115002020-10-23 12:46PM EDT11.506.376.607.00+1.52+31.34%145250.78%
NCLH201030C000120002020-10-22 1:14PM EDT12.005.506.106.450.00-1326210.94%
NCLH201030C000130002020-10-21 12:21PM EDT13.004.705.305.45+0.60+14.63%113137.50%
NCLH201030C000135002020-10-22 1:50PM EDT13.504.254.705.10+0.05+1.19%622139.84%
NCLH201030C000140002020-10-23 3:53PM EDT14.004.354.304.50+1.05+31.82%243125.78%
NCLH201030C000145002020-10-23 3:48PM EDT14.503.903.803.95+0.71+22.26%28698.44%
NCLH201030C000150002020-10-23 3:11PM EDT15.003.403.303.45+0.86+33.86%3514685.94%
NCLH201030C000155002020-10-23 3:40PM EDT15.502.922.853.00+0.73+33.33%2628794.14%
NCLH201030C000160002020-10-23 3:30PM EDT16.002.452.412.52+0.60+32.43%8054790.23%
NCLH201030C000165002020-10-23 3:30PM EDT16.502.002.002.11+0.54+36.99%10777691.80%
NCLH201030C000170002020-10-23 3:52PM EDT17.001.691.651.71+0.54+46.96%6803,76292.77%
NCLH201030C000175002020-10-23 3:56PM EDT17.501.361.341.42+0.51+60.00%1,9402,83497.27%
NCLH201030C000180002020-10-23 3:59PM EDT18.001.131.121.15+0.49+76.56%5,6903,460102.34%
NCLH201030C000185002020-10-23 3:59PM EDT18.500.920.890.95+0.45+95.74%6,5002,381105.47%
NCLH201030C000190002020-10-23 3:59PM EDT19.000.740.730.78+0.39+111.43%4,3136,198109.77%
NCLH201030C000195002020-10-23 3:57PM EDT19.500.610.610.63+0.35+134.62%3,4021,716113.87%
NCLH201030C000200002020-10-23 3:59PM EDT20.000.520.500.54+0.34+188.89%2,9898,868118.75%
NCLH201030C000205002020-10-23 3:59PM EDT20.500.420.410.45+0.26+162.50%2,373244122.46%
NCLH201030C000210002020-10-23 3:58PM EDT21.000.340.340.36+0.26+325.00%2,0852,115125.00%
NCLH201030C000215002020-10-23 3:59PM EDT21.500.290.290.30+0.23+383.33%17,062320128.91%
NCLH201030C000220002020-10-23 3:58PM EDT22.000.230.220.25+0.17+283.33%3,9715,547130.08%
NCLH201030C000225002020-10-23 3:42PM EDT22.500.180.180.21+0.14+350.00%8983,842132.81%
NCLH201030C000230002020-10-23 3:51PM EDT23.000.150.140.18+0.11+275.00%214210135.16%
NCLH201030C000240002020-10-23 3:51PM EDT24.000.100.090.12+0.07+233.33%1,19186138.28%
NCLH201030C000250002020-10-23 3:41PM EDT25.000.080.070.08+0.07+700.00%2,939413143.75%
NCLH201030C000300002020-10-23 3:48PM EDT30.000.050.010.05+0.04+400.00%64292178.13%
NCLH201030C000350002020-10-19 10:45AM EDT35.000.010.010.140.00-158255.47%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NCLH201030P000100002020-10-20 9:30AM EDT10.000.050.000.070.00-546237.50%
NCLH201030P000110002020-10-19 11:08AM EDT11.000.030.000.100.00-55217.19%
NCLH201030P000115002020-10-15 11:58AM EDT11.500.030.000.090.00-5051196.88%
NCLH201030P000120002020-10-23 12:48PM EDT12.000.040.000.05+0.02+100.00%20136164.06%
NCLH201030P000130002020-10-23 2:10PM EDT13.000.060.000.10+0.03+100.00%7328154.69%
NCLH201030P000135002020-10-23 9:43AM EDT13.500.020.000.08-0.02-50.00%50162134.38%
NCLH201030P000140002020-10-23 3:12PM EDT14.000.070.010.04+0.04+133.33%143571110.94%
NCLH201030P000145002020-10-23 3:54PM EDT14.500.030.020.10-0.03-50.00%306389116.41%
NCLH201030P000150002020-10-23 3:33PM EDT15.000.030.030.04-0.05-62.50%6761,15492.19%
NCLH201030P000155002020-10-23 3:42PM EDT15.500.050.050.07-0.07-58.33%42866989.06%
NCLH201030P000160002020-10-23 3:49PM EDT16.000.120.110.12-0.06-33.33%4761,08890.23%
NCLH201030P000165002020-10-23 3:58PM EDT16.500.190.170.21-0.11-36.67%9791,00389.45%
NCLH201030P000170002020-10-23 3:59PM EDT17.000.340.330.34-0.11-24.44%8031,02093.36%
NCLH201030P000175002020-10-23 3:58PM EDT17.500.530.500.54-0.13-19.70%55845896.09%
NCLH201030P000180002020-10-23 3:59PM EDT18.000.750.730.82-0.21-21.87%1,3141,243101.17%
NCLH201030P000185002020-10-23 3:57PM EDT18.501.071.031.10-0.27-20.15%213217104.88%
NCLH201030P000190002020-10-23 3:36PM EDT19.001.381.361.44-0.91-39.74%20634109.38%
NCLH201030P000195002020-10-23 3:24PM EDT19.501.801.731.81-0.36-16.67%2019113.87%
NCLH201030P000200002020-10-23 3:37PM EDT20.002.122.132.20-0.52-19.70%513133118.16%
NCLH201030P000205002020-10-13 10:25AM EDT20.503.702.542.610.00-28121.88%
NCLH201030P000210002020-10-15 3:40PM EDT21.005.012.963.050.00-1030125.78%
NCLH201030P000215002020-10-23 3:11PM EDT21.503.353.403.50+0.10+3.08%39129.69%
NCLH201030P000220002020-10-21 2:30PM EDT22.005.103.604.200.00-233132.81%
NCLH201030P000225002020-10-22 1:38PM EDT22.504.974.054.700.00-3720138.67%
NCLH201030P000230002020-10-09 10:26AM EDT23.004.854.605.000.00-22132.81%
NCLH201030P000240002020-10-12 1:51PM EDT24.005.855.555.950.00-110136.72%
NCLH201030P000250002020-10-13 9:36AM EDT25.007.156.456.80-0.90-11.18%44166.41%
NCLH201030P000300002020-10-06 10:38AM EDT30.0011.9511.4511.850.00--1100.00%