NCLH - Norwegian Cruise Line Holdings Ltd.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NCLH200710C000010002020-07-02 2:23PM EDT1.0014.9514.8017.000.00-103,450.00%
NCLH200710C000050002020-06-15 4:07PM EDT5.0013.6011.0511.250.00--0500.00%
NCLH200710C000080002020-07-06 2:01PM EDT8.008.048.058.30-0.55-6.40%74351.56%
NCLH200710C000100002020-07-06 12:46PM EDT10.005.806.056.25-0.49-7.79%3055218.75%
NCLH200710C000105002020-07-01 9:37AM EDT10.507.505.505.950.00--0265.63%
NCLH200710C000120002020-07-02 12:46PM EDT12.004.394.054.950.00-2642290.63%
NCLH200710C000125002020-06-22 10:52AM EDT12.504.673.404.450.00-24242.19%
NCLH200710C000130002020-07-02 3:46PM EDT13.003.103.103.40+0.10+3.33%18162.50%
NCLH200710C000135002020-07-02 11:15AM EDT13.502.712.452.80-0.09-3.21%112156.25%
NCLH200710C000140002020-07-06 2:01PM EDT14.002.102.072.37-0.02-0.94%573109.38%
NCLH200710C000145002020-07-06 3:57PM EDT14.501.781.711.97+0.05+2.89%26110119.53%
NCLH200710C000150002020-07-06 3:33PM EDT15.001.391.301.47+0.03+2.21%141220103.91%
NCLH200710C000155002020-07-06 3:21PM EDT15.501.090.601.16+0.06+5.83%19021376.17%
NCLH200710C000160002020-07-06 3:57PM EDT16.000.730.580.76-0.05-6.41%2,69396089.84%
NCLH200710C000165002020-07-06 3:55PM EDT16.500.480.490.50-0.09-15.79%1,51478497.46%
NCLH200710C000170002020-07-06 3:58PM EDT17.000.330.320.33-0.09-21.43%2,0071,96997.27%
NCLH200710C000175002020-07-06 3:57PM EDT17.500.210.210.23-0.10-32.26%1,2941,303100.00%
NCLH200710C000180002020-07-06 3:59PM EDT18.000.120.100.15-0.11-47.83%1,9151,61497.66%
NCLH200710C000185002020-07-06 3:57PM EDT18.500.090.050.09-0.09-50.00%1,7211,45196.09%
NCLH200710C000190002020-07-06 2:50PM EDT19.000.050.050.06-0.06-54.55%5141,036103.91%
NCLH200710C000195002020-07-06 2:57PM EDT19.500.040.020.04-0.05-55.56%191502103.13%
NCLH200710C000200002020-07-06 2:55PM EDT20.000.040.000.05-0.04-50.00%8642,033109.38%
NCLH200710C000205002020-07-06 2:50PM EDT20.500.030.010.04-0.04-57.14%33303120.31%
NCLH200710C000210002020-07-06 2:55PM EDT21.000.020.000.04-0.02-50.00%144462125.00%
NCLH200710C000215002020-07-06 3:00PM EDT21.500.010.010.03-0.03-75.00%8561,390134.38%
NCLH200710C000220002020-07-06 12:10PM EDT22.000.010.000.06-0.01-50.00%101367153.13%
NCLH200710C000225002020-07-02 10:32AM EDT22.500.050.000.280.00-1638217.97%
NCLH200710C000230002020-07-02 12:00PM EDT23.000.010.000.10-0.02-66.67%3273185.94%
NCLH200710C000235002020-07-01 3:07PM EDT23.500.050.000.020.00--2153.13%
NCLH200710C000240002020-07-01 10:39AM EDT24.000.020.000.01-0.03-60.00%8253150.00%
NCLH200710C000250002020-07-06 11:35AM EDT25.000.010.000.01-0.03-75.00%91,268162.50%
NCLH200710C000260002020-06-24 2:23PM EDT26.000.100.000.010.00-15618175.00%
NCLH200710C000265002020-06-30 1:44PM EDT26.500.030.000.020.00-3195193.75%
NCLH200710C000270002020-07-06 9:47AM EDT27.000.020.000.02-0.13-86.67%683200.00%
NCLH200710C000275002020-06-22 2:23PM EDT27.500.140.000.020.00-1262206.25%
NCLH200710C000280002020-07-01 9:42AM EDT28.000.030.000.020.00-184212.50%
NCLH200710C000290002020-06-25 2:28PM EDT29.000.050.000.020.00-139225.00%
NCLH200710C000300002020-07-06 2:09PM EDT30.000.010.000.01-0.04-80.00%51,367218.75%
NCLH200710C000310002020-06-23 2:41PM EDT31.000.100.000.020.00-212243.75%
NCLH200710C000320002020-06-23 11:03AM EDT32.000.400.000.020.00-1015256.25%
NCLH200710C000330002020-06-22 10:00AM EDT33.000.100.000.020.00-82262.50%
NCLH200710C000340002020-06-22 3:47PM EDT34.000.100.000.020.00-525275.00%
NCLH200710C000350002020-06-19 1:48PM EDT35.000.150.000.010.00-268262.50%
NCLH200710C000360002020-06-18 3:39PM EDT36.000.150.000.020.00-48293.75%
NCLH200710C000370002020-06-17 2:57PM EDT37.000.150.000.020.00-13300.00%
NCLH200710C000380002020-06-16 10:24AM EDT38.000.250.000.010.00-43287.50%
NCLH200710C000390002020-06-15 4:07PM EDT39.000.550.000.000.00-1450.00%
NCLH200710C000400002020-07-02 11:18AM EDT40.000.030.000.010.00-123300.00%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NCLH200710P000010002020-07-02 3:04PM EDT1.000.010.000.010.00-10101,000.00%
NCLH200710P000060002020-06-22 12:45PM EDT6.000.050.000.100.00--1487.50%
NCLH200710P000080002020-07-06 9:55AM EDT8.000.010.000.01-0.04-80.00%494262.50%
NCLH200710P000100002020-07-06 2:59PM EDT10.000.010.000.010.00-80621181.25%
NCLH200710P000110002020-07-06 12:30PM EDT11.000.010.020.02-0.02-66.67%31102181.25%
NCLH200710P000115002020-07-06 11:54AM EDT11.500.010.010.02-0.04-80.00%536814156.25%
NCLH200710P000120002020-07-06 11:30AM EDT12.000.030.010.03-0.02-40.00%43746143.75%
NCLH200710P000125002020-07-06 3:59PM EDT12.500.020.010.03-0.05-71.43%121415128.13%
NCLH200710P000130002020-07-06 3:41PM EDT13.000.050.020.05-0.04-44.44%76181121.88%
NCLH200710P000135002020-07-06 3:46PM EDT13.500.040.010.14-0.10-71.43%136463124.22%
NCLH200710P000140002020-07-06 3:58PM EDT14.000.090.050.09-0.08-47.06%8031,326102.34%
NCLH200710P000145002020-07-06 3:55PM EDT14.500.140.120.20-0.13-48.15%1,4691,619107.81%
NCLH200710P000150002020-07-06 3:54PM EDT15.000.250.210.25-0.18-41.86%1,6161,29499.22%
NCLH200710P000155002020-07-06 3:37PM EDT15.500.380.380.50-0.23-37.70%1,2071,102107.81%
NCLH200710P000160002020-07-06 3:56PM EDT16.000.600.580.60-0.22-26.83%1,4351,90897.27%
NCLH200710P000165002020-07-06 3:41PM EDT16.500.830.610.90-0.25-23.15%31076680.86%
NCLH200710P000170002020-07-06 3:45PM EDT17.001.170.911.46-0.31-20.95%15149795.70%
NCLH200710P000175002020-07-06 3:06PM EDT17.501.431.331.64-0.41-22.28%4653978.13%
NCLH200710P000180002020-07-06 3:05PM EDT18.001.811.882.10-0.47-20.61%3237296.09%
NCLH200710P000185002020-07-06 1:49PM EDT18.502.502.372.70-0.16-6.02%696123.44%
NCLH200710P000190002020-07-06 3:34PM EDT19.002.892.793.10-0.33-10.25%27261111.72%
NCLH200710P000195002020-07-06 1:35PM EDT19.503.603.253.55-0.10-2.70%996103.13%
NCLH200710P000200002020-07-06 3:01PM EDT20.003.823.804.00-0.23-5.68%40249114.06%
NCLH200710P000205002020-07-02 2:28PM EDT20.504.554.204.450.00-14150.78%
NCLH200710P000210002020-07-02 3:21PM EDT21.005.104.805.250.00-1143189.45%
NCLH200710P000215002020-07-06 3:49PM EDT21.505.375.305.55+0.20+3.87%1076160.16%
NCLH200710P000220002020-07-02 2:55PM EDT22.005.985.705.950.00-5191182.81%
NCLH200710P000230002020-07-06 2:23PM EDT23.007.006.657.25+0.42+6.38%414203.13%
NCLH200710P000240002020-06-30 9:40AM EDT24.008.007.258.650.00-1053221.88%
NCLH200710P000250002020-07-06 3:46PM EDT25.008.828.808.95-0.18-2.00%2642162.50%
NCLH200710P000260002020-06-22 9:58AM EDT26.008.509.7510.200.00-11268.75%
NCLH200710P000265002020-06-29 9:36AM EDT26.5011.4010.2511.400.00-15390.63%
NCLH200710P000270002020-06-25 9:50AM EDT27.0011.5010.7511.050.00-1011231.25%
NCLH200710P000275002020-06-25 12:37PM EDT27.5011.8011.1511.450.00-22278.13%
NCLH200710P000280002020-06-16 10:40AM EDT28.007.6011.7512.000.00-417193.75%
NCLH200710P000300002020-06-29 11:13AM EDT30.0014.5013.8014.100.00-111312.50%
NCLH200710P000320002020-06-24 9:56AM EDT32.0015.6915.8016.100.00--0337.50%
NCLH200710P000330002020-06-22 11:04AM EDT33.0016.2015.9017.650.00-10576.56%
NCLH200710P000400002020-06-23 11:24AM EDT40.0022.7023.7524.200.00--0440.63%