| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH190517C00045000 | 2019-04-15 10:58AM EDT | 45.00 | 13.50 | 11.70 | 12.70 | 0.00 | - | 1 | 3 | 61.91% |
| NCLH190517C00050000 | 2019-04-18 2:06PM EDT | 50.00 | 7.06 | 7.00 | 7.50 | 0.00 | - | 1 | 8 | 50.15% |
| NCLH190517C00052500 | 2019-04-18 11:49AM EDT | 52.50 | 5.01 | 4.80 | 5.20 | 0.00 | - | 10 | 26 | 41.94% |
| NCLH190517C00055000 | 2019-04-24 1:56PM EDT | 55.00 | 3.02 | 2.90 | 3.20 | -0.10 | -3.21% | 15 | 210 | 36.77% |
| NCLH190517C00057500 | 2019-04-24 11:12AM EDT | 57.50 | 1.46 | 1.40 | 1.60 | -0.11 | -7.01% | 13 | 201 | 32.25% |
| NCLH190517C00060000 | 2019-04-24 12:24PM EDT | 60.00 | 0.55 | 0.50 | 0.65 | -0.05 | -8.33% | 6 | 566 | 30.13% |
| NCLH190517C00062500 | 2019-04-22 3:48PM EDT | 62.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 10 | 160 | 28.61% |
| NCLH190517C00065000 | 2019-04-23 9:57AM EDT | 65.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 10 | 43 | 37.01% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH190517P00042500 | 2019-03-28 10:17AM EDT | 42.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 60.35% |
| NCLH190517P00047500 | 2019-04-08 2:59PM EDT | 47.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 156 | 51.95% |
| NCLH190517P00050000 | 2019-04-17 3:36PM EDT | 50.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 11 | 33 | 40.33% |
| NCLH190517P00052500 | 2019-04-24 12:25PM EDT | 52.50 | 0.35 | 0.35 | 0.45 | -0.20 | -36.36% | 3 | 60 | 34.86% |
| NCLH190517P00055000 | 2019-04-24 1:47PM EDT | 55.00 | 0.87 | 0.80 | 0.95 | +0.02 | +2.35% | 8 | 59 | 31.49% |
| NCLH190517P00057500 | 2019-04-23 11:54AM EDT | 57.50 | 1.83 | 1.75 | 1.95 | 0.00 | - | 1 | 32 | 29.27% |