| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH190920C00035000 | 2019-07-01 9:32AM EDT | 35.00 | 19.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NCLH190920C00040000 | 2019-06-07 10:57AM EDT | 40.00 | 18.80 | 12.10 | 12.90 | 0.00 | - | 5 | 11 | 90.67% |
| NCLH190920C00042500 | 2019-08-19 11:08AM EDT | 42.50 | 9.00 | 8.40 | 10.20 | +4.15 | +85.57% | 8 | 0 | 54.59% |
| NCLH190920C00045000 | 2019-08-19 3:49PM EDT | 45.00 | 6.73 | 6.10 | 7.10 | +1.83 | +37.35% | 11 | 0 | 50.64% |
| NCLH190920C00047500 | 2019-08-19 3:47PM EDT | 47.50 | 4.46 | 4.30 | 4.50 | +1.57 | +54.33% | 1 | 0 | 34.57% |
| NCLH190920C00050000 | 2019-08-19 1:26PM EDT | 50.00 | 2.46 | 2.40 | 2.60 | +0.46 | +23.00% | 61 | 0 | 30.86% |
| NCLH190920C00052500 | 2019-08-19 3:23PM EDT | 52.50 | 1.10 | 1.00 | 1.15 | +0.25 | +29.41% | 67 | 0 | 27.10% |
| NCLH190920C00055000 | 2019-08-19 9:32AM EDT | 55.00 | 0.37 | 0.30 | 0.40 | +0.12 | +48.00% | 11 | 0 | 25.59% |
| NCLH190920C00057500 | 2019-08-19 1:48PM EDT | 57.50 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 2 | 0 | 26.86% |
| NCLH190920C00060000 | 2019-08-09 3:27PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 34.18% |
| NCLH190920C00062500 | 2019-08-19 11:21AM EDT | 62.50 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2 | 0 | 37.70% |
| NCLH190920C00065000 | 2019-07-17 10:28AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 38.87% |
| NCLH190920C00067500 | 2019-07-24 9:51AM EDT | 67.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 30 | 0 | 44.14% |
| NCLH190920C00070000 | 2019-06-07 10:57AM EDT | 70.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 126 | 51.95% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH190920P00035000 | 2019-07-30 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 61.72% |
| NCLH190920P00040000 | 2019-08-05 3:05PM EDT | 40.00 | 0.10 | 0.10 | 0.10 | 0.00 | - | 1 | 0 | 47.85% |
| NCLH190920P00042500 | 2019-08-06 9:47AM EDT | 42.50 | 0.80 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 41.31% |
| NCLH190920P00045000 | 2019-08-19 2:58PM EDT | 45.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 11 | 0 | 35.45% |
| NCLH190920P00047500 | 2019-08-19 3:47PM EDT | 47.50 | 0.46 | 0.40 | 0.50 | -0.39 | -45.88% | 11 | 0 | 31.01% |
| NCLH190920P00050000 | 2019-08-19 3:37PM EDT | 50.00 | 0.95 | 0.95 | 1.05 | -0.55 | -36.67% | 40 | 0 | 27.37% |
| NCLH190920P00052500 | 2019-08-19 2:52PM EDT | 52.50 | 2.00 | 2.05 | 2.30 | -0.80 | -28.57% | 19 | 0 | 27.10% |
| NCLH190920P00055000 | 2019-08-19 10:19AM EDT | 55.00 | 3.99 | 3.60 | 4.00 | -0.71 | -15.11% | 1 | 0 | 24.37% |
| NCLH190920P00057500 | 2019-07-08 1:24PM EDT | 57.50 | 7.16 | 8.00 | 10.00 | 0.00 | - | 10 | 1 | 83.91% |
| NCLH190920P00060000 | 2019-06-07 10:58AM EDT | 60.00 | 5.05 | 7.90 | 8.80 | 0.00 | - | - | 13 | 34.18% |
| NCLH190920P00065000 | 2019-06-07 10:58AM EDT | 65.00 | 8.93 | 12.60 | 13.50 | 0.00 | - | - | 1 | 0.00% |
| NCLH190920P00070000 | 2019-06-07 10:58AM EDT | 70.00 | 11.80 | 17.40 | 18.90 | 0.00 | - | 1 | 1 | 64.45% |