| 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 | 100.98% |
| NCLH190920C00042500 | 2019-08-19 11:08AM EDT | 42.50 | 9.00 | 7.80 | 9.40 | 0.00 | - | 8 | 0 | 68.75% |
| NCLH190920C00045000 | 2019-08-19 3:49PM EDT | 45.00 | 6.73 | 6.10 | 6.60 | 0.00 | - | 11 | 0 | 46.29% |
| NCLH190920C00047500 | 2019-08-19 3:47PM EDT | 47.50 | 4.46 | 4.00 | 4.20 | 0.00 | - | 1 | 0 | 34.86% |
| NCLH190920C00050000 | 2019-08-20 3:43PM EDT | 50.00 | 2.24 | 2.15 | 2.30 | -0.22 | -8.94% | 31 | 0 | 30.10% |
| NCLH190920C00052500 | 2019-08-20 3:22PM EDT | 52.50 | 0.89 | 0.85 | 1.00 | -0.21 | -19.09% | 14 | 0 | 27.44% |
| NCLH190920C00055000 | 2019-08-20 3:52PM EDT | 55.00 | 0.30 | 0.20 | 0.30 | -0.07 | -18.92% | 1 | 0 | 25.10% |
| NCLH190920C00057500 | 2019-08-19 1:48PM EDT | 57.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 26.07% |
| NCLH190920C00060000 | 2019-08-09 3:27PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 35.94% |
| NCLH190920C00062500 | 2019-08-19 11:21AM EDT | 62.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 39.45% |
| NCLH190920C00065000 | 2019-07-17 10:28AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 40.63% |
| NCLH190920C00067500 | 2019-07-24 9:51AM EDT | 67.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 30 | 0 | 45.70% |
| NCLH190920C00070000 | 2019-06-07 10:57AM EDT | 70.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 126 | 53.91% |
| 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 | 0.15 | 0.00 | - | 4 | 0 | 65.63% |
| NCLH190920P00040000 | 2019-08-05 3:05PM EDT | 40.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 1 | 0 | 53.13% |
| NCLH190920P00042500 | 2019-08-06 9:47AM EDT | 42.50 | 0.80 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 40.72% |
| NCLH190920P00045000 | 2019-08-19 2:58PM EDT | 45.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 11 | 0 | 34.57% |
| NCLH190920P00047500 | 2019-08-19 3:47PM EDT | 47.50 | 0.46 | 0.45 | 0.55 | 0.00 | - | 11 | 0 | 31.01% |
| NCLH190920P00050000 | 2019-08-20 2:17PM EDT | 50.00 | 1.16 | 1.10 | 1.20 | +0.21 | +22.11% | 1 | 0 | 28.03% |
| NCLH190920P00052500 | 2019-08-20 2:17PM EDT | 52.50 | 2.36 | 2.25 | 2.50 | +0.36 | +18.00% | 19 | 0 | 27.10% |
| NCLH190920P00055000 | 2019-08-19 10:19AM EDT | 55.00 | 3.99 | 4.00 | 4.30 | 0.00 | - | 1 | 0 | 24.56% |
| NCLH190920P00057500 | 2019-07-08 1:24PM EDT | 57.50 | 7.16 | 8.00 | 10.00 | 0.00 | - | 10 | 1 | 81.01% |
| NCLH190920P00060000 | 2019-06-07 10:58AM EDT | 60.00 | 5.05 | 7.90 | 8.80 | 0.00 | - | - | 13 | 0.00% |
| 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 | 0.00% |