NCLH - Norwegian Cruise Line Holdings Ltd.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 9, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NCLH200409C000010002020-03-31 10:30AM EDT1.0010.806.7011.400.00-311,362.50%
NCLH200409C000030002020-04-03 3:32PM EDT3.005.604.507.200.00-22989.06%
NCLH200409C000040002020-03-25 9:36AM EDT4.0014.003.507.900.00-762,043.75%
NCLH200409C000050002020-03-31 10:22AM EDT5.007.002.506.700.00--11,514.06%
NCLH200409C000060002020-04-06 3:31PM EDT6.003.903.904.70+1.40+56.00%553543.75%
NCLH200409C000070002020-04-06 3:00PM EDT7.003.002.953.20+1.28+74.42%6782270.31%
NCLH200409C000080002020-04-06 3:45PM EDT8.002.201.904.90+1.10+100.00%4788707.03%
NCLH200409C000090002020-04-06 3:54PM EDT9.001.351.101.50+0.80+145.45%1,953923197.66%
NCLH200409C000100002020-04-06 3:59PM EDT10.000.800.500.80+0.55+220.00%3,3841,547178.52%
NCLH200409C000110002020-04-06 3:59PM EDT11.000.350.300.40+0.25+250.00%1,945452195.70%
NCLH200409C000115002020-04-06 3:45PM EDT11.500.200.050.30+0.10+100.00%299395173.44%
NCLH200409C000120002020-04-06 3:59PM EDT12.000.160.150.20+0.06+60.00%1,789437203.91%
NCLH200409C000125002020-04-06 3:41PM EDT12.500.080.050.10+0.03+60.00%232286181.25%
NCLH200409C000130002020-04-06 1:15PM EDT13.000.050.000.10-0.03-37.50%84352185.94%
NCLH200409C000135002020-04-06 1:54PM EDT13.500.050.000.050.00-33113181.25%
NCLH200409C000140002020-04-03 10:50AM EDT14.000.050.000.050.00-13219196.88%
NCLH200409C000145002020-04-01 12:24PM EDT14.500.150.000.050.00-297212.50%
NCLH200409C000150002020-04-06 12:26PM EDT15.000.010.000.10-0.04-80.00%2623259.38%
NCLH200409C000155002020-04-06 9:41AM EDT15.500.050.000.050.00-152243.75%
NCLH200409C000160002020-04-01 3:28PM EDT16.000.050.000.200.00-13133334.38%
NCLH200409C000165002020-04-03 1:30PM EDT16.500.050.000.050.00-142271.88%
NCLH200409C000170002020-04-02 2:21PM EDT17.000.050.000.050.00-48149284.38%
NCLH200409C000175002020-04-02 2:21PM EDT17.500.050.000.150.00-37157359.38%
NCLH200409C000180002020-04-02 1:06PM EDT18.000.020.000.050.00-8115309.38%
NCLH200409C000185002020-03-30 11:29AM EDT18.500.180.000.150.00-391385.94%
NCLH200409C000190002020-04-03 9:40AM EDT19.000.110.003.200.00-112981.25%
NCLH200409C000195002020-03-30 1:00PM EDT19.500.100.001.650.00-1632760.94%
NCLH200409C000200002020-04-06 9:41AM EDT20.000.050.000.450.00-5662531.25%
NCLH200409C000205002020-03-27 1:36PM EDT20.500.150.000.200.00-18457.81%
NCLH200409C000210002020-03-27 1:40PM EDT21.000.410.001.400.00-46762.50%
NCLH200409C000215002020-03-30 12:51PM EDT21.500.050.000.400.00-120553.13%
NCLH200409C000220002020-03-27 2:41PM EDT22.000.450.001.600.00-74825.78%
NCLH200409C000225002020-03-27 3:56PM EDT22.500.200.001.700.00-78856.25%
NCLH200409C000230002020-03-30 9:53AM EDT23.000.050.002.450.00-10990.63%
NCLH200409C000235002020-03-27 1:36PM EDT23.500.200.004.500.00-121,300.78%
NCLH200409C000240002020-03-26 9:51AM EDT24.000.050.004.500.00--01,314.06%
NCLH200409C000245002020-03-26 11:33AM EDT24.501.550.004.500.00--11,326.56%
NCLH200409C000250002020-03-26 1:47PM EDT25.000.750.000.750.00--12725.78%
PutsforApril 9, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NCLH200409P000010002020-03-24 9:30AM EDT1.000.100.000.050.00-131,250.00%
NCLH200409P000020002020-04-03 10:40AM EDT2.000.030.000.050.00-14868.75%
NCLH200409P000030002020-04-03 9:43AM EDT3.000.040.000.050.00-1522656.25%
NCLH200409P000040002020-04-03 1:08PM EDT4.000.040.000.050.00-2186506.25%
NCLH200409P000050002020-04-06 11:14AM EDT5.000.050.000.05-0.03-37.50%105565393.75%
NCLH200409P000060002020-04-06 12:16PM EDT6.000.040.000.05-0.11-73.33%34464300.00%
NCLH200409P000070002020-04-06 3:47PM EDT7.000.100.050.10-0.20-66.67%297710279.69%
NCLH200409P000080002020-04-06 3:59PM EDT8.000.190.150.20-0.46-70.77%1,001955251.56%
NCLH200409P000090002020-04-06 3:59PM EDT9.000.450.400.45-0.65-59.09%6481,793243.75%
NCLH200409P000100002020-04-06 3:59PM EDT10.000.800.750.80-1.00-55.56%839818215.63%
NCLH200409P000110002020-04-06 3:57PM EDT11.001.451.301.50-1.16-44.44%277369214.06%
NCLH200409P000115002020-04-06 3:59PM EDT11.501.701.652.35-1.40-45.16%110322283.59%
NCLH200409P000120002020-04-06 3:45PM EDT12.002.150.854.90-1.55-41.89%31292430.47%
NCLH200409P000125002020-04-06 3:13PM EDT12.502.701.105.00-1.40-34.15%11143367.97%
NCLH200409P000130002020-04-06 2:44PM EDT13.003.002.954.00-1.60-34.78%13109374.22%
NCLH200409P000135002020-04-06 3:59PM EDT13.503.403.405.90-1.60-32.00%15199607.42%
NCLH200409P000140002020-04-06 3:58PM EDT14.004.003.906.40-1.60-28.57%1959635.94%
NCLH200409P000145002020-04-06 9:46AM EDT14.505.302.106.60-0.80-13.11%157929.69%
NCLH200409P000150002020-04-03 12:44PM EDT15.006.602.506.300.00-347731.64%
NCLH200409P000155002020-03-30 12:40PM EDT15.506.303.107.800.00-151,035.94%
NCLH200409P000160002020-04-03 3:57PM EDT16.007.543.507.000.00-1727689.84%
NCLH200409P000165002020-04-06 9:53AM EDT16.506.904.108.40+0.40+6.15%228971.09%
NCLH200409P000170002020-04-06 1:31PM EDT17.007.204.809.40-1.00-12.20%941373.44%
NCLH200409P000175002020-04-03 2:07PM EDT17.509.305.109.900.00-14262.50%
NCLH200409P000180002020-04-01 10:22AM EDT18.007.665.509.500.00-328918.75%
NCLH200409P000185002020-03-25 10:15AM EDT18.505.406.1010.800.00--151,162.11%
NCLH200409P000190002020-04-01 12:15PM EDT19.009.006.5011.100.00-1101,125.00%
NCLH200409P000195002020-03-31 9:47AM EDT19.508.207.1011.100.00-301,001.17%
NCLH200409P000200002020-03-31 3:44PM EDT20.009.127.6012.400.00-42312.50%
NCLH200409P000205002020-03-31 11:05AM EDT20.508.608.1012.600.00-121,175.00%
NCLH200409P000210002020-03-30 9:36AM EDT21.0010.188.5012.700.00-101,077.73%
NCLH200409P000215002020-03-31 10:28AM EDT21.509.739.3013.800.00-10485439.06%
NCLH200409P000220002020-03-30 9:36AM EDT22.0011.129.7014.400.00-32450.00%
NCLH200409P000230002020-03-30 9:43AM EDT23.0013.0010.6015.400.00--0368.75%
NCLH200409P000245002020-03-27 2:44PM EDT24.5012.3112.2016.900.00-20496.88%