NCLH - Norwegian Cruise Line Holdings Ltd.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforApril 9, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH200409C00001000 | 2020-03-31 10:30AM EDT | 1.00 | 10.80 | 6.70 | 11.40 | 0.00 | - | 3 | 1 | 1,362.50% |
| NCLH200409C00003000 | 2020-04-03 3:32PM EDT | 3.00 | 5.60 | 4.50 | 7.20 | 0.00 | - | 2 | 2 | 989.06% |
| NCLH200409C00004000 | 2020-03-25 9:36AM EDT | 4.00 | 14.00 | 3.50 | 7.90 | 0.00 | - | 7 | 6 | 2,043.75% |
| NCLH200409C00005000 | 2020-03-31 10:22AM EDT | 5.00 | 7.00 | 2.50 | 6.70 | 0.00 | - | - | 1 | 1,514.06% |
| NCLH200409C00006000 | 2020-04-06 3:31PM EDT | 6.00 | 3.90 | 3.90 | 4.70 | +1.40 | +56.00% | 55 | 3 | 543.75% |
| NCLH200409C00007000 | 2020-04-06 3:00PM EDT | 7.00 | 3.00 | 2.95 | 3.20 | +1.28 | +74.42% | 67 | 82 | 270.31% |
| NCLH200409C00008000 | 2020-04-06 3:45PM EDT | 8.00 | 2.20 | 1.90 | 4.90 | +1.10 | +100.00% | 47 | 88 | 707.03% |
| NCLH200409C00009000 | 2020-04-06 3:54PM EDT | 9.00 | 1.35 | 1.10 | 1.50 | +0.80 | +145.45% | 1,953 | 923 | 197.66% |
| NCLH200409C00010000 | 2020-04-06 3:59PM EDT | 10.00 | 0.80 | 0.50 | 0.80 | +0.55 | +220.00% | 3,384 | 1,547 | 178.52% |
| NCLH200409C00011000 | 2020-04-06 3:59PM EDT | 11.00 | 0.35 | 0.30 | 0.40 | +0.25 | +250.00% | 1,945 | 452 | 195.70% |
| NCLH200409C00011500 | 2020-04-06 3:45PM EDT | 11.50 | 0.20 | 0.05 | 0.30 | +0.10 | +100.00% | 299 | 395 | 173.44% |
| NCLH200409C00012000 | 2020-04-06 3:59PM EDT | 12.00 | 0.16 | 0.15 | 0.20 | +0.06 | +60.00% | 1,789 | 437 | 203.91% |
| NCLH200409C00012500 | 2020-04-06 3:41PM EDT | 12.50 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 232 | 286 | 181.25% |
| NCLH200409C00013000 | 2020-04-06 1:15PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 84 | 352 | 185.94% |
| NCLH200409C00013500 | 2020-04-06 1:54PM EDT | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 113 | 181.25% |
| NCLH200409C00014000 | 2020-04-03 10:50AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 219 | 196.88% |
| NCLH200409C00014500 | 2020-04-01 12:24PM EDT | 14.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 97 | 212.50% |
| NCLH200409C00015000 | 2020-04-06 12:26PM EDT | 15.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 2 | 623 | 259.38% |
| NCLH200409C00015500 | 2020-04-06 9:41AM EDT | 15.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 243.75% |
| NCLH200409C00016000 | 2020-04-01 3:28PM EDT | 16.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 133 | 334.38% |
| NCLH200409C00016500 | 2020-04-03 1:30PM EDT | 16.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 42 | 271.88% |
| NCLH200409C00017000 | 2020-04-02 2:21PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 48 | 149 | 284.38% |
| NCLH200409C00017500 | 2020-04-02 2:21PM EDT | 17.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 37 | 157 | 359.38% |
| NCLH200409C00018000 | 2020-04-02 1:06PM EDT | 18.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 115 | 309.38% |
| NCLH200409C00018500 | 2020-03-30 11:29AM EDT | 18.50 | 0.18 | 0.00 | 0.15 | 0.00 | - | 3 | 91 | 385.94% |
| NCLH200409C00019000 | 2020-04-03 9:40AM EDT | 19.00 | 0.11 | 0.00 | 3.20 | 0.00 | - | 1 | 12 | 981.25% |
| NCLH200409C00019500 | 2020-03-30 1:00PM EDT | 19.50 | 0.10 | 0.00 | 1.65 | 0.00 | - | 16 | 32 | 760.94% |
| NCLH200409C00020000 | 2020-04-06 9:41AM EDT | 20.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 662 | 531.25% |
| NCLH200409C00020500 | 2020-03-27 1:36PM EDT | 20.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 457.81% |
| NCLH200409C00021000 | 2020-03-27 1:40PM EDT | 21.00 | 0.41 | 0.00 | 1.40 | 0.00 | - | 4 | 6 | 762.50% |
| NCLH200409C00021500 | 2020-03-30 12:51PM EDT | 21.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 20 | 553.13% |
| NCLH200409C00022000 | 2020-03-27 2:41PM EDT | 22.00 | 0.45 | 0.00 | 1.60 | 0.00 | - | 7 | 4 | 825.78% |
| NCLH200409C00022500 | 2020-03-27 3:56PM EDT | 22.50 | 0.20 | 0.00 | 1.70 | 0.00 | - | 7 | 8 | 856.25% |
| NCLH200409C00023000 | 2020-03-30 9:53AM EDT | 23.00 | 0.05 | 0.00 | 2.45 | 0.00 | - | 1 | 0 | 990.63% |
| NCLH200409C00023500 | 2020-03-27 1:36PM EDT | 23.50 | 0.20 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 1,300.78% |
| NCLH200409C00024000 | 2020-03-26 9:51AM EDT | 24.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | - | 0 | 1,314.06% |
| NCLH200409C00024500 | 2020-03-26 11:33AM EDT | 24.50 | 1.55 | 0.00 | 4.50 | 0.00 | - | - | 1 | 1,326.56% |
| NCLH200409C00025000 | 2020-03-26 1:47PM EDT | 25.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 12 | 725.78% |
PutsforApril 9, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH200409P00001000 | 2020-03-24 9:30AM EDT | 1.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 1,250.00% |
| NCLH200409P00002000 | 2020-04-03 10:40AM EDT | 2.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 868.75% |
| NCLH200409P00003000 | 2020-04-03 9:43AM EDT | 3.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 522 | 656.25% |
| NCLH200409P00004000 | 2020-04-03 1:08PM EDT | 4.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 21 | 86 | 506.25% |
| NCLH200409P00005000 | 2020-04-06 11:14AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 105 | 565 | 393.75% |
| NCLH200409P00006000 | 2020-04-06 12:16PM EDT | 6.00 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 34 | 464 | 300.00% |
| NCLH200409P00007000 | 2020-04-06 3:47PM EDT | 7.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 297 | 710 | 279.69% |
| NCLH200409P00008000 | 2020-04-06 3:59PM EDT | 8.00 | 0.19 | 0.15 | 0.20 | -0.46 | -70.77% | 1,001 | 955 | 251.56% |
| NCLH200409P00009000 | 2020-04-06 3:59PM EDT | 9.00 | 0.45 | 0.40 | 0.45 | -0.65 | -59.09% | 648 | 1,793 | 243.75% |
| NCLH200409P00010000 | 2020-04-06 3:59PM EDT | 10.00 | 0.80 | 0.75 | 0.80 | -1.00 | -55.56% | 839 | 818 | 215.63% |
| NCLH200409P00011000 | 2020-04-06 3:57PM EDT | 11.00 | 1.45 | 1.30 | 1.50 | -1.16 | -44.44% | 277 | 369 | 214.06% |
| NCLH200409P00011500 | 2020-04-06 3:59PM EDT | 11.50 | 1.70 | 1.65 | 2.35 | -1.40 | -45.16% | 110 | 322 | 283.59% |
| NCLH200409P00012000 | 2020-04-06 3:45PM EDT | 12.00 | 2.15 | 0.85 | 4.90 | -1.55 | -41.89% | 31 | 292 | 430.47% |
| NCLH200409P00012500 | 2020-04-06 3:13PM EDT | 12.50 | 2.70 | 1.10 | 5.00 | -1.40 | -34.15% | 11 | 143 | 367.97% |
| NCLH200409P00013000 | 2020-04-06 2:44PM EDT | 13.00 | 3.00 | 2.95 | 4.00 | -1.60 | -34.78% | 13 | 109 | 374.22% |
| NCLH200409P00013500 | 2020-04-06 3:59PM EDT | 13.50 | 3.40 | 3.40 | 5.90 | -1.60 | -32.00% | 15 | 199 | 607.42% |
| NCLH200409P00014000 | 2020-04-06 3:58PM EDT | 14.00 | 4.00 | 3.90 | 6.40 | -1.60 | -28.57% | 19 | 59 | 635.94% |
| NCLH200409P00014500 | 2020-04-06 9:46AM EDT | 14.50 | 5.30 | 2.10 | 6.60 | -0.80 | -13.11% | 1 | 57 | 929.69% |
| NCLH200409P00015000 | 2020-04-03 12:44PM EDT | 15.00 | 6.60 | 2.50 | 6.30 | 0.00 | - | 3 | 47 | 731.64% |
| NCLH200409P00015500 | 2020-03-30 12:40PM EDT | 15.50 | 6.30 | 3.10 | 7.80 | 0.00 | - | 1 | 5 | 1,035.94% |
| NCLH200409P00016000 | 2020-04-03 3:57PM EDT | 16.00 | 7.54 | 3.50 | 7.00 | 0.00 | - | 17 | 27 | 689.84% |
| NCLH200409P00016500 | 2020-04-06 9:53AM EDT | 16.50 | 6.90 | 4.10 | 8.40 | +0.40 | +6.15% | 2 | 28 | 971.09% |
| NCLH200409P00017000 | 2020-04-06 1:31PM EDT | 17.00 | 7.20 | 4.80 | 9.40 | -1.00 | -12.20% | 9 | 41 | 373.44% |
| NCLH200409P00017500 | 2020-04-03 2:07PM EDT | 17.50 | 9.30 | 5.10 | 9.90 | 0.00 | - | 1 | 4 | 262.50% |
| NCLH200409P00018000 | 2020-04-01 10:22AM EDT | 18.00 | 7.66 | 5.50 | 9.50 | 0.00 | - | 3 | 28 | 918.75% |
| NCLH200409P00018500 | 2020-03-25 10:15AM EDT | 18.50 | 5.40 | 6.10 | 10.80 | 0.00 | - | - | 15 | 1,162.11% |
| NCLH200409P00019000 | 2020-04-01 12:15PM EDT | 19.00 | 9.00 | 6.50 | 11.10 | 0.00 | - | 1 | 10 | 1,125.00% |
| NCLH200409P00019500 | 2020-03-31 9:47AM EDT | 19.50 | 8.20 | 7.10 | 11.10 | 0.00 | - | 3 | 0 | 1,001.17% |
| NCLH200409P00020000 | 2020-03-31 3:44PM EDT | 20.00 | 9.12 | 7.60 | 12.40 | 0.00 | - | 4 | 2 | 312.50% |
| NCLH200409P00020500 | 2020-03-31 11:05AM EDT | 20.50 | 8.60 | 8.10 | 12.60 | 0.00 | - | 1 | 2 | 1,175.00% |
| NCLH200409P00021000 | 2020-03-30 9:36AM EDT | 21.00 | 10.18 | 8.50 | 12.70 | 0.00 | - | 1 | 0 | 1,077.73% |
| NCLH200409P00021500 | 2020-03-31 10:28AM EDT | 21.50 | 9.73 | 9.30 | 13.80 | 0.00 | - | 104 | 85 | 439.06% |
| NCLH200409P00022000 | 2020-03-30 9:36AM EDT | 22.00 | 11.12 | 9.70 | 14.40 | 0.00 | - | 3 | 2 | 450.00% |
| NCLH200409P00023000 | 2020-03-30 9:43AM EDT | 23.00 | 13.00 | 10.60 | 15.40 | 0.00 | - | - | 0 | 368.75% |
| NCLH200409P00024500 | 2020-03-27 2:44PM EDT | 24.50 | 12.31 | 12.20 | 16.90 | 0.00 | - | 2 | 0 | 496.88% |
© 2020 Verizon Media. All rights reserved.