NCLH - Norwegian Cruise Line Holdings Ltd.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NCLH200710C000010002020-07-02 2:23PM EDT1.0014.9513.8016.250.00-101,500.00%
NCLH200710C000050002020-06-15 4:07PM EDT5.0013.609.8012.350.00--0721.88%
NCLH200710C000080002020-07-06 2:01PM EDT8.008.046.609.100.00-76953.13%
NCLH200710C000100002020-07-06 12:46PM EDT10.005.805.906.500.00-3055400.78%
NCLH200710C000105002020-07-01 9:37AM EDT10.507.505.355.900.00--0327.34%
NCLH200710C000120002020-07-02 12:46PM EDT12.004.393.754.100.00-2642229.69%
NCLH200710C000125002020-07-08 1:44PM EDT12.503.003.403.65+0.10+3.45%14157.81%
NCLH200710C000130002020-07-08 10:21AM EDT13.002.182.843.15-0.34-13.49%61198.44%
NCLH200710C000135002020-07-08 3:57PM EDT13.502.512.472.64-0.20-7.38%1211133.59%
NCLH200710C000140002020-07-08 3:02PM EDT14.001.901.962.60+0.44+30.14%2773181.25%
NCLH200710C000145002020-07-08 3:58PM EDT14.501.551.391.67+0.45+40.91%1049277.34%
NCLH200710C000150002020-07-08 3:27PM EDT15.001.301.091.24+0.55+73.33%72429394.53%
NCLH200710C000155002020-07-08 3:57PM EDT15.500.790.720.82+0.29+58.00%2,13659085.55%
NCLH200710C000160002020-07-08 3:59PM EDT16.000.510.480.56+0.18+54.55%4,0131,89590.63%
NCLH200710C000165002020-07-08 3:59PM EDT16.500.290.290.33+0.08+38.10%1,3991,77889.45%
NCLH200710C000170002020-07-08 3:59PM EDT17.000.160.140.16-0.11-40.74%2,9046,45383.98%
NCLH200710C000175002020-07-08 3:56PM EDT17.500.080.080.10-0.02-20.00%8061,32789.06%
NCLH200710C000180002020-07-08 3:59PM EDT18.000.050.050.06-0.01-16.67%8142,20694.53%
NCLH200710C000185002020-07-08 3:59PM EDT18.500.030.030.05-0.02-40.00%752,122102.34%
NCLH200710C000190002020-07-08 3:53PM EDT19.000.030.000.03-0.01-25.00%13987896.88%
NCLH200710C000195002020-07-08 3:39PM EDT19.500.030.020.04+0.01+50.00%75490123.44%
NCLH200710C000200002020-07-08 3:34PM EDT20.000.050.010.02+0.03+150.00%3492,224121.88%
NCLH200710C000205002020-07-08 3:57PM EDT20.500.030.020.00+0.02+200.00%32299125.00%
NCLH200710C000210002020-07-08 1:25PM EDT21.000.010.020.03-0.01-50.00%67467154.69%
NCLH200710C000215002020-07-08 2:22PM EDT21.500.010.010.010.00-58996143.75%
NCLH200710C000220002020-07-08 11:31AM EDT22.000.010.000.07-0.01-50.00%1320185.94%
NCLH200710C000225002020-07-02 10:32AM EDT22.500.050.000.010.00-1638150.00%
NCLH200710C000230002020-07-08 12:45PM EDT23.000.010.000.040.00-5273189.06%
NCLH200710C000235002020-07-01 3:07PM EDT23.500.050.000.020.00--2181.25%
NCLH200710C000240002020-07-01 10:39AM EDT24.000.020.000.000.00-825350.00%
NCLH200710C000250002020-07-08 9:35AM EDT25.000.010.000.01-0.01-50.00%101,261187.50%
NCLH200710C000260002020-06-24 2:23PM EDT26.000.100.000.010.00-15618200.00%
NCLH200710C000265002020-06-30 1:44PM EDT26.500.030.000.010.00-3195212.50%
NCLH200710C000270002020-07-06 9:47AM EDT27.000.020.000.010.00-581218.75%
NCLH200710C000275002020-06-22 2:23PM EDT27.500.140.000.010.00-1262225.00%
NCLH200710C000280002020-07-01 9:42AM EDT28.000.030.000.020.00-184250.00%
NCLH200710C000290002020-06-25 2:28PM EDT29.000.050.000.020.00-139262.50%
NCLH200710C000300002020-07-06 2:09PM EDT30.000.010.000.010.00-51,362250.00%
NCLH200710C000310002020-06-23 2:41PM EDT31.000.100.000.020.00-212287.50%
NCLH200710C000320002020-06-23 11:03AM EDT32.000.400.000.000.00-101550.00%
NCLH200710C000330002020-06-22 10:00AM EDT33.000.100.000.000.00-8250.00%
NCLH200710C000340002020-06-22 3:47PM EDT34.000.100.000.000.00-525100.00%
NCLH200710C000350002020-06-19 1:48PM EDT35.000.150.000.010.00-268312.50%
NCLH200710C000360002020-06-18 3:39PM EDT36.000.150.000.000.00-6850.00%
NCLH200710C000370002020-06-17 2:57PM EDT37.000.150.000.020.00-13350.00%
NCLH200710C000380002020-06-16 10:24AM EDT38.000.250.000.020.00-43362.50%
NCLH200710C000390002020-06-15 4:07PM EDT39.000.550.000.000.00-1450.00%
NCLH200710C000400002020-07-02 11:18AM EDT40.000.030.000.000.00-12350.00%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NCLH200710P000010002020-07-02 3:04PM EDT1.000.010.000.010.00-10101,150.00%
NCLH200710P000060002020-06-22 12:45PM EDT6.000.050.000.090.00--1550.00%
NCLH200710P000080002020-07-06 9:55AM EDT8.000.010.000.010.00-298300.00%
NCLH200710P000100002020-07-08 2:39PM EDT10.000.010.000.010.00-44695212.50%
NCLH200710P000110002020-07-06 12:30PM EDT11.000.010.000.010.00-31120168.75%
NCLH200710P000115002020-07-07 1:24PM EDT11.500.010.000.010.00-6701150.00%
NCLH200710P000120002020-07-08 3:16PM EDT12.000.010.000.01-0.01-50.00%7795131.25%
NCLH200710P000125002020-07-08 3:14PM EDT12.500.010.010.02-0.01-50.00%13359137.50%
NCLH200710P000130002020-07-08 3:29PM EDT13.000.030.020.03-0.03-50.00%22268128.13%
NCLH200710P000135002020-07-08 3:12PM EDT13.500.050.010.04-0.05-50.00%113689107.81%
NCLH200710P000140002020-07-08 3:45PM EDT14.000.060.050.07-0.10-62.50%2032,235108.59%
NCLH200710P000145002020-07-08 3:37PM EDT14.500.110.110.14-0.17-60.71%3051,489108.20%
NCLH200710P000150002020-07-08 3:56PM EDT15.000.180.160.18-0.26-59.09%1,8631,81593.36%
NCLH200710P000155002020-07-08 3:57PM EDT15.500.290.270.31-0.43-59.72%9421,59087.50%
NCLH200710P000160002020-07-08 3:59PM EDT16.000.510.500.56-0.51-50.00%5691,80490.63%
NCLH200710P000165002020-07-08 3:45PM EDT16.500.790.760.86-0.61-43.57%15459687.89%
NCLH200710P000170002020-07-08 3:44PM EDT17.001.131.091.27-0.82-42.05%1940288.67%
NCLH200710P000175002020-07-08 3:37PM EDT17.501.551.451.67-0.60-27.91%1452475.78%
NCLH200710P000180002020-07-08 2:38PM EDT18.002.261.882.16-0.49-17.82%1733167.19%
NCLH200710P000185002020-07-08 2:06PM EDT18.502.942.432.67+0.08+2.80%193102.34%
NCLH200710P000190002020-07-08 3:49PM EDT19.003.002.943.15-0.48-13.79%10250114.06%
NCLH200710P000195002020-07-08 11:46AM EDT19.504.373.304.90+0.37+9.25%280287.89%
NCLH200710P000200002020-07-08 1:57PM EDT20.004.423.954.30-0.04-0.90%5241180.47%
NCLH200710P000205002020-07-02 2:28PM EDT20.504.553.905.050.00-14314.06%
NCLH200710P000210002020-07-08 10:13AM EDT21.005.524.755.10-0.13-2.30%641196.88%
NCLH200710P000215002020-07-08 1:51PM EDT21.505.985.405.70+0.61+11.36%1071178.13%
NCLH200710P000220002020-07-07 12:18PM EDT22.006.355.606.100.00-5191221.88%
NCLH200710P000230002020-07-08 11:48AM EDT23.007.906.757.30+0.90+12.86%114181.25%
NCLH200710P000240002020-07-07 11:41AM EDT24.008.407.508.100.00-2534266.41%
NCLH200710P000250002020-07-08 3:12PM EDT25.009.008.909.10-0.75-7.69%362286.72%
NCLH200710P000260002020-06-22 9:58AM EDT26.008.509.4010.150.00-11333.59%
NCLH200710P000265002020-06-29 9:36AM EDT26.5011.409.3011.700.00-12631.25%
NCLH200710P000270002020-06-25 9:50AM EDT27.0011.509.6512.350.00-1010674.22%
NCLH200710P000275002020-06-25 12:37PM EDT27.5011.8010.4012.600.00-22634.38%
NCLH200710P000280002020-06-16 10:40AM EDT28.007.6010.8513.100.00-417645.70%
NCLH200710P000300002020-06-29 11:13AM EDT30.0014.5012.6515.450.00-111328.13%
NCLH200710P000320002020-06-24 9:56AM EDT32.0015.6915.2017.600.00-20542.19%
NCLH200710P000330002020-06-22 11:04AM EDT33.0016.2015.6518.300.00-11790.63%
NCLH200710P000400002020-06-23 11:24AM EDT40.0022.7022.7024.950.00--0820.31%