| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH190315C00027500 | 2018-09-19 10:49AM EST | 27.50 | 29.70 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| NCLH190315C00030000 | 2018-12-31 9:38AM EST | 30.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NCLH190315C00035000 | 2019-01-08 12:18PM EST | 35.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NCLH190315C00037500 | 2019-01-04 12:55PM EST | 37.50 | 6.62 | 0.00 | 0.00 | 0.00 | - | 75 | 58 | 0.00% |
| NCLH190315C00040000 | 2019-01-03 11:21AM EST | 40.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NCLH190315C00042500 | 2019-01-09 1:44PM EST | 42.50 | 4.82 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 0.00% |
| NCLH190315C00045000 | 2019-01-22 3:32PM EST | 45.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| NCLH190315C00047500 | 2019-01-22 1:48PM EST | 47.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 13 | 26 | 1.56% |
| NCLH190315C00050000 | 2019-01-22 10:50AM EST | 50.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 544 | 6.25% |
| NCLH190315C00052500 | 2019-01-22 3:58PM EST | 52.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 6.25% |
| NCLH190315C00055000 | 2019-01-11 2:58PM EST | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 12.50% |
| NCLH190315C00057500 | 2018-12-20 11:59AM EST | 57.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 12.50% |
| NCLH190315C00060000 | 2018-12-31 3:20PM EST | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 54 | 12.50% |
| NCLH190315C00065000 | 2019-01-02 10:07AM EST | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 25.00% |
| NCLH190315C00070000 | 2018-12-21 9:53AM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 25.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH190315P00027500 | 2018-11-09 9:30AM EST | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 25.00% |
| NCLH190315P00030000 | 2018-11-28 3:14PM EST | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 25.00% |
| NCLH190315P00032500 | 2018-12-28 11:06AM EST | 32.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 164 | 25.00% |
| NCLH190315P00035000 | 2019-01-02 3:50PM EST | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 100 | 204 | 12.50% |
| NCLH190315P00037500 | 2019-01-17 3:36PM EST | 37.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| NCLH190315P00040000 | 2019-01-22 11:50AM EST | 40.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 185 | 12.50% |
| NCLH190315P00042500 | 2019-01-17 11:10AM EST | 42.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 6.25% |
| NCLH190315P00045000 | 2019-01-22 3:57PM EST | 45.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 28 | 201 | 3.13% |
| NCLH190315P00047500 | 2019-01-18 10:25AM EST | 47.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 498 | 536 | 0.00% |
| NCLH190315P00050000 | 2019-01-08 9:54AM EST | 50.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| NCLH190315P00052500 | 2019-01-09 11:24AM EST | 52.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| NCLH190315P00055000 | 2018-11-30 1:24PM EST | 55.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NCLH190315P00057500 | 2018-09-24 9:06AM EST | 57.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NCLH190315P00060000 | 2018-11-01 10:07AM EST | 60.00 | 14.32 | 0.00 | 0.00 | 0.00 | +51.82% | 9 | 0 | 0.00% |