Canada markets closed

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.75+0.41 (+2.67%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NCLH200821C000025002020-07-01 11:27AM EDT2.5014.2011.0011.150.00-11040.00%
NCLH200821C000050002020-08-10 11:27AM EDT5.0010.159.9511.450.00-1140802.34%
NCLH200821C000075002020-08-04 3:47PM EDT7.506.106.609.350.00-3033660.16%
NCLH200821C000100002020-08-11 12:24PM EDT10.005.405.556.300.00-11,196244.53%
NCLH200821C000105002020-08-10 1:55PM EDT10.504.554.406.500.00-10231.25%
NCLH200821C000110002020-08-14 10:53AM EDT11.004.504.355.10+1.10+32.35%106250.00%
NCLH200821C000115002020-08-12 12:38PM EDT11.503.773.905.150.00-249209.38%
NCLH200821C000120002020-08-13 2:33PM EDT12.003.753.553.90+0.30+8.70%22238157.03%
NCLH200821C000125002020-08-14 1:40PM EDT12.503.253.153.80+0.34+11.68%211,169157.03%
NCLH200821C000130002020-08-14 3:12PM EDT13.002.712.723.20+0.39+16.81%34465134.77%
NCLH200821C000135002020-08-14 3:59PM EDT13.502.272.252.40+0.30+15.23%29084.38%
NCLH200821C000140002020-08-14 3:53PM EDT14.001.821.612.05+0.07+4.00%1312,06070.31%
NCLH200821C000145002020-08-14 3:06PM EDT14.501.421.371.63+0.29+25.66%205084.57%
NCLH200821C000150002020-08-14 3:59PM EDT15.001.070.611.17+0.21+24.42%1,4654,22386.52%
NCLH200821C000155002020-08-14 3:57PM EDT15.500.720.700.84+0.10+16.13%400073.83%
NCLH200821C000160002020-08-14 3:59PM EDT16.000.500.490.52+0.07+16.28%4,0254,51370.90%
NCLH200821C000165002020-08-14 3:58PM EDT16.500.320.320.36+0.02+6.67%2,176072.66%
NCLH200821C000170002020-08-14 3:59PM EDT17.000.210.140.230.00-9893,57868.56%
NCLH200821C000175002020-08-14 3:44PM EDT17.500.150.140.16+0.01+7.14%92014,48976.95%
NCLH200821C000180002020-08-14 3:57PM EDT18.000.090.080.10-0.02-18.18%7562,75576.95%
NCLH200821C000185002020-08-14 3:51PM EDT18.500.070.030.090.00-214079.69%
NCLH200821C000190002020-08-14 2:13PM EDT19.000.060.050.060.00-125087.50%
NCLH200821C000195002020-08-14 3:09PM EDT19.500.040.040.05-0.02-33.33%325092.97%
NCLH200821C000200002020-08-14 3:57PM EDT20.000.030.020.04-0.01-25.00%4088,54293.75%
NCLH200821C000205002020-08-14 3:25PM EDT20.500.030.010.17-0.02-40.00%111,340126.17%
NCLH200821C000210002020-08-14 12:47PM EDT21.000.030.020.12-0.10-76.92%1198127.34%
NCLH200821C000215002020-08-12 12:56PM EDT21.500.040.010.170.00-253142.97%
NCLH200821C000220002020-08-11 2:53PM EDT22.000.050.010.190.00-70154.30%
NCLH200821C000225002020-08-14 1:33PM EDT22.500.020.020.040.00-185,238129.69%
NCLH200821C000230002020-08-14 2:44PM EDT23.000.020.010.14-0.01-33.33%50107160.16%
NCLH200821C000250002020-08-14 3:56PM EDT25.000.010.000.03-0.01-50.00%334,133146.88%
NCLH200821C000275002020-08-12 1:30PM EDT27.500.010.010.020.00-52,753171.88%
NCLH200821C000300002020-08-14 2:10PM EDT30.000.030.000.03+0.01+50.00%117,023193.75%
NCLH200821C000325002020-08-12 9:42AM EDT32.500.030.000.010.00-1653187.50%
NCLH200821C000350002020-08-11 1:46PM EDT35.000.010.000.010.00-21,151206.25%
NCLH200821C000375002020-08-11 12:47PM EDT37.500.010.000.010.00-5810218.75%
NCLH200821C000400002020-08-14 12:44PM EDT40.000.010.000.02-0.01-50.00%3909250.00%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NCLH200821P000025002020-07-27 2:37PM EDT2.500.020.000.020.00-10356537.50%
NCLH200821P000050002020-08-05 9:30AM EDT5.000.010.000.010.00-20312.50%
NCLH200821P000075002020-08-14 12:36PM EDT7.500.030.000.02+0.01+50.00%201,086225.00%
NCLH200821P000095002020-08-11 3:47PM EDT9.500.020.000.700.00-1017323.44%
NCLH200821P000100002020-08-14 3:47PM EDT10.000.010.010.03-0.01-50.00%263,686159.38%
NCLH200821P000105002020-08-14 10:51AM EDT10.500.070.000.03+0.05+250.00%30842137.50%
NCLH200821P000110002020-08-14 2:55PM EDT11.000.020.020.03-0.01-33.33%5611134.38%
NCLH200821P000115002020-08-14 9:41AM EDT11.500.030.000.04+0.01+50.00%1842115.63%
NCLH200821P000120002020-08-14 3:52PM EDT12.000.030.020.03-0.02-40.00%311,001106.25%
NCLH200821P000125002020-08-14 3:56PM EDT12.500.040.030.04-0.01-20.00%1578,73998.44%
NCLH200821P000130002020-08-14 3:25PM EDT13.000.050.040.05-0.01-16.67%18911,94989.06%
NCLH200821P000135002020-08-14 2:38PM EDT13.500.080.060.08-0.03-27.27%1412,00182.81%
NCLH200821P000140002020-08-14 3:53PM EDT14.000.110.110.12-0.08-42.11%473078.52%
NCLH200821P000145002020-08-14 3:51PM EDT14.500.190.170.21-0.14-42.42%7642,39575.00%
NCLH200821P000150002020-08-14 3:57PM EDT15.000.310.270.32-0.20-39.22%2,96811,04770.31%
NCLH200821P000155002020-08-14 3:58PM EDT15.500.510.490.53-0.26-33.77%72198672.66%
NCLH200821P000160002020-08-14 3:55PM EDT16.000.770.750.80-0.31-28.70%599073.24%
NCLH200821P000165002020-08-14 2:35PM EDT16.501.090.921.16-0.37-25.34%525266.41%
NCLH200821P000170002020-08-14 3:31PM EDT17.001.491.261.53-0.33-18.13%2516762.11%
NCLH200821P000175002020-08-14 11:59AM EDT17.502.001.871.95-0.23-10.31%1430,31478.52%
NCLH200821P000180002020-08-14 12:40PM EDT18.002.372.292.78-0.42-15.05%33138112.50%
NCLH200821P000185002020-08-13 3:06PM EDT18.503.502.652.87+0.25+7.69%11756.25%
NCLH200821P000190002020-08-14 2:35PM EDT19.003.333.254.20-0.05-1.48%16167.77%
NCLH200821P000195002020-08-14 3:47PM EDT19.503.883.754.20-0.25-6.05%60138.67%
NCLH200821P000200002020-08-14 1:18PM EDT20.004.404.254.35-0.28-5.98%490103.13%
NCLH200821P000205002020-07-30 10:24AM EDT20.506.684.455.450.00--0154.30%
NCLH200821P000210002020-08-10 10:32AM EDT21.004.924.906.350.00-20198.05%
NCLH200821P000215002020-08-11 1:36PM EDT21.505.315.407.300.00-53244.73%
NCLH200821P000225002020-08-14 3:01PM EDT22.506.796.707.80-0.46-6.34%3219248.83%
NCLH200821P000230002020-07-31 10:26AM EDT23.009.456.407.500.00-20210.16%
NCLH200821P000250002020-08-14 1:43PM EDT25.009.208.7010.35-0.89-8.82%50247.27%
NCLH200821P000275002020-08-03 3:28PM EDT27.5014.5210.3511.950.00-1270261.72%
NCLH200821P000300002020-08-10 10:42AM EDT30.0014.7513.6515.400.00-20311.72%
NCLH200821P000325002020-06-29 10:40AM EDT32.5016.9418.5018.650.00-112592.19%
NCLH200821P000350002020-07-15 9:37AM EDT35.0018.3318.6519.450.00-82339.84%
NCLH200821P000375002020-07-09 8:17PM EDT37.5017.5022.5022.650.00--12502.34%
NCLH200821P000400002020-06-30 3:10PM EDT40.0023.7025.8026.000.00-122174650.20%