Canada markets closed

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.63+0.86 (+5.45%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NCLH201120C000025002020-10-07 3:50PM EDT2.5015.5511.0015.600.00--51,127.34%
NCLH201120C000050002020-09-25 11:43AM EDT5.0010.6013.1013.600.00-11710.94%
NCLH201120C000075002020-10-28 11:17AM EDT7.507.706.5010.900.00-1424501.95%
NCLH201120C000100002020-10-30 10:07AM EDT10.005.704.707.40-1.29-18.45%143248.63%
NCLH201120C000125002020-10-23 3:38PM EDT12.506.004.354.500.00-880116.21%
NCLH201120C000135002020-10-30 2:05PM EDT13.503.853.555.10+1.35+54.00%1925175.88%
NCLH201120C000140002020-10-30 3:03PM EDT14.003.353.203.30+0.85+34.00%6915112.70%
NCLH201120C000145002020-10-30 3:03PM EDT14.502.992.882.95+0.69+30.00%1139112.89%
NCLH201120C000150002020-10-30 3:56PM EDT15.002.542.562.65+0.52+25.74%1811,106113.09%
NCLH201120C000155002020-10-30 3:38PM EDT15.502.232.272.36+0.48+27.43%134211113.09%
NCLH201120C000160002020-10-30 3:49PM EDT16.001.952.012.07+0.47+31.76%471172112.31%
NCLH201120C000165002020-10-30 3:57PM EDT16.501.781.771.82+0.61+52.14%2621,478112.11%
NCLH201120C000170002020-10-30 3:34PM EDT17.001.531.571.60+0.42+37.84%6721,155112.70%
NCLH201120C000175002020-10-30 3:37PM EDT17.501.331.331.40+0.41+44.57%4234,465111.13%
NCLH201120C000180002020-10-30 3:55PM EDT18.001.161.141.24+0.36+45.00%153551111.23%
NCLH201120C000185002020-10-30 3:48PM EDT18.501.010.981.06+0.34+50.75%3475,328110.35%
NCLH201120C000190002020-10-30 3:38PM EDT19.000.850.870.92+0.29+51.79%201929111.23%
NCLH201120C000195002020-10-30 2:26PM EDT19.500.810.730.83+0.34+72.34%12203111.72%
NCLH201120C000200002020-10-30 3:58PM EDT20.000.660.650.66+0.27+69.23%1,1895,826110.45%
NCLH201120C000205002020-10-30 3:04PM EDT20.500.540.550.59+0.26+92.86%705,837111.13%
NCLH201120C000210002020-10-30 2:09PM EDT21.000.580.470.51+0.32+123.08%27355111.33%
NCLH201120C000215002020-10-30 3:45PM EDT21.500.400.400.43+0.18+81.82%40163110.94%
NCLH201120C000220002020-10-30 2:26PM EDT22.000.340.350.40+0.13+61.90%35216113.09%
NCLH201120C000225002020-10-30 3:42PM EDT22.500.300.300.35+0.13+76.47%3872,035113.48%
NCLH201120C000230002020-10-30 3:51PM EDT23.000.260.260.29+0.12+85.71%311,134113.28%
NCLH201120C000240002020-10-30 3:58PM EDT24.000.200.200.22+0.09+81.82%20276114.65%
NCLH201120C000250002020-10-30 3:19PM EDT25.000.200.150.19+0.10+100.00%1553,886117.58%
NCLH201120C000275002020-10-30 2:53PM EDT27.500.140.090.11+0.08+133.33%254665123.05%
NCLH201120C000300002020-10-30 3:34PM EDT30.000.070.040.07+0.02+40.00%446935125.78%
NCLH201120C000325002020-10-30 3:57PM EDT32.500.060.060.26+0.04+200.00%22489167.19%
NCLH201120C000350002020-10-30 3:38PM EDT35.000.050.010.34+0.03+150.00%4180183.98%
PutsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NCLH201120P000050002020-10-28 3:24PM EDT5.000.060.001.300.00-12474.22%
NCLH201120P000075002020-10-23 9:43AM EDT7.500.040.000.000.00-410250.00%
NCLH201120P000100002020-10-30 1:53PM EDT10.000.100.060.090.00-147485129.69%
NCLH201120P000105002020-10-30 11:52AM EDT10.500.140.000.12-0.02-12.50%8273114.06%
NCLH201120P000110002020-10-30 3:09PM EDT11.000.160.130.15-0.14-46.67%52152125.00%
NCLH201120P000115002020-10-30 11:18AM EDT11.500.250.170.19+0.03+13.64%163121.68%
NCLH201120P000120002020-10-30 3:40PM EDT12.000.260.220.24-0.24-48.00%177118.75%
NCLH201120P000125002020-10-30 3:56PM EDT12.500.320.290.31-0.06-15.79%1241,352116.80%
NCLH201120P000130002020-10-30 3:22PM EDT13.000.400.340.41-0.06-13.04%23904113.87%
NCLH201120P000135002020-10-30 3:00PM EDT13.500.550.480.52-0.06-9.84%170351114.65%
NCLH201120P000140002020-10-30 3:25PM EDT14.000.640.630.65-0.17-20.99%900772114.45%
NCLH201120P000145002020-10-30 3:32PM EDT14.500.830.750.81-0.18-17.82%5,551697112.50%
NCLH201120P000150002020-10-30 3:51PM EDT15.001.000.951.00-0.20-16.67%7762,326113.09%
NCLH201120P000155002020-10-30 3:53PM EDT15.501.231.141.21-0.21-14.58%408418112.31%
NCLH201120P000160002020-10-30 4:00PM EDT16.001.441.391.45-0.31-17.71%114386112.99%
NCLH201120P000165002020-10-30 3:48PM EDT16.501.751.661.70-0.18-9.33%345864113.09%
NCLH201120P000170002020-10-30 3:58PM EDT17.001.971.911.98-0.40-16.88%8841,122112.01%
NCLH201120P000175002020-10-30 2:11PM EDT17.502.212.232.29-0.48-17.84%381,663112.79%
NCLH201120P000180002020-10-30 3:22PM EDT18.002.622.522.61-0.48-15.48%21222111.52%
NCLH201120P000185002020-10-30 10:20AM EDT18.503.552.882.95+0.82+30.04%1627112.01%
NCLH201120P000190002020-10-30 12:56PM EDT19.003.892.903.85+1.04+36.49%233118.75%
NCLH201120P000195002020-10-30 3:58PM EDT19.503.713.605.30+0.19+5.40%413166.41%
NCLH201120P000200002020-10-30 3:58PM EDT20.004.104.004.10-0.50-10.87%6252112.31%
NCLH201120P000205002020-10-23 11:22AM EDT20.503.404.404.500.00-23111.91%
NCLH201120P000210002020-10-29 2:53PM EDT21.005.584.804.950.00-810112.50%
NCLH201120P000225002020-10-22 1:38PM EDT22.507.173.106.700.00-5170158.40%
NCLH201120P000250002020-10-26 9:43AM EDT25.008.157.058.650.00-15132.81%
NCLH201120P000275002020-10-27 10:40AM EDT27.5010.7010.2513.400.00-50221.29%
NCLH201120P000300002020-10-21 9:39AM EDT30.0013.2010.9014.250.00--19236.04%
NCLH201120P000325002020-10-27 10:26AM EDT32.5015.7013.3517.000.00-217276.17%
NCLH201120P000350002020-10-30 1:55PM EDT35.0018.8017.7018.50+0.66+3.64%543174.22%