NCLH - Norwegian Cruise Line Holdings Ltd.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforApril 3, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH200403C00001000 | 2020-03-31 9:55AM EDT | 1.00 | 10.40 | 5.10 | 7.60 | 0.00 | - | 1 | 11 | 3,275.00% |
| NCLH200403C00003000 | 2020-03-25 10:27AM EDT | 3.00 | 12.80 | 3.90 | 5.60 | 0.00 | - | 1 | 1 | 1,581.25% |
| NCLH200403C00004000 | 2020-03-27 9:52AM EDT | 4.00 | 9.63 | 4.20 | 4.60 | 0.00 | - | 3 | 3 | 50.00% |
| NCLH200403C00005000 | 2020-04-01 3:45PM EDT | 5.00 | 3.80 | 3.20 | 3.80 | -0.69 | -15.37% | 1 | 2 | 734.38% |
| NCLH200403C00006000 | 2020-04-01 1:41PM EDT | 6.00 | 4.10 | 2.30 | 4.90 | 0.00 | - | 4 | 5 | 1,512.50% |
| NCLH200403C00007000 | 2020-04-02 3:13PM EDT | 7.00 | 1.30 | 1.30 | 4.70 | -3.60 | -73.47% | 4 | 45 | 1,423.44% |
| NCLH200403C00008000 | 2020-04-02 3:59PM EDT | 8.00 | 0.75 | 0.65 | 0.90 | -1.00 | -57.14% | 366 | 100 | 323.44% |
| NCLH200403C00009000 | 2020-04-02 3:59PM EDT | 9.00 | 0.20 | 0.15 | 0.30 | -0.79 | -79.80% | 875 | 165 | 256.25% |
| NCLH200403C00010000 | 2020-04-02 3:57PM EDT | 10.00 | 0.05 | 0.05 | 0.10 | -0.45 | -90.00% | 1,012 | 833 | 278.13% |
| NCLH200403C00011000 | 2020-04-02 3:37PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 313 | 723 | 296.88% |
| NCLH200403C00011500 | 2020-04-02 3:00PM EDT | 11.50 | 0.04 | 0.00 | 0.05 | -0.16 | -80.00% | 297 | 1,116 | 334.38% |
| NCLH200403C00012000 | 2020-04-02 2:48PM EDT | 12.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 546 | 1,219 | 368.75% |
| NCLH200403C00012500 | 2020-04-02 1:35PM EDT | 12.50 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 119 | 683 | 500.00% |
| NCLH200403C00013000 | 2020-04-02 1:51PM EDT | 13.00 | 0.02 | 0.05 | 0.05 | -0.03 | -60.00% | 8 | 493 | 493.75% |
| NCLH200403C00013500 | 2020-04-02 1:45PM EDT | 13.50 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 24 | 582 | 462.50% |
| NCLH200403C00014000 | 2020-04-02 9:39AM EDT | 14.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 700 | 493.75% |
| NCLH200403C00014500 | 2020-04-01 10:09AM EDT | 14.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 314 | 584.38% |
| NCLH200403C00015000 | 2020-04-02 2:25PM EDT | 15.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 8 | 534 | 543.75% |
| NCLH200403C00015500 | 2020-04-01 3:49PM EDT | 15.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 40 | 809 | 568.75% |
| NCLH200403C00016000 | 2020-04-01 12:00PM EDT | 16.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 192 | 593.75% |
| NCLH200403C00016500 | 2020-03-31 12:42PM EDT | 16.50 | 0.05 | 0.00 | 0.85 | 0.00 | - | 5 | 62 | 1,128.13% |
| NCLH200403C00017000 | 2020-04-02 3:04PM EDT | 17.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 10 | 417 | 637.50% |
| NCLH200403C00017500 | 2020-04-01 3:25PM EDT | 17.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 13 | 63 | 1,075.00% |
| NCLH200403C00018000 | 2020-04-02 12:34PM EDT | 18.00 | 0.01 | 0.00 | 0.55 | -0.01 | -50.00% | 8 | 300 | 1,078.13% |
| NCLH200403C00018500 | 2020-03-31 11:05AM EDT | 18.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 156 | 700.00% |
| NCLH200403C00019000 | 2020-03-31 11:04AM EDT | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 74 | 718.75% |
| NCLH200403C00019500 | 2020-04-01 12:06PM EDT | 19.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 1,125.00% |
| NCLH200403C00020000 | 2020-03-31 3:13PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 290 | 756.25% |
| NCLH200403C00020500 | 2020-03-30 10:25AM EDT | 20.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 68 | 775.00% |
| NCLH200403C00021000 | 2020-03-30 9:30AM EDT | 21.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 50.00% |
| NCLH200403C00021500 | 2020-04-01 3:23PM EDT | 21.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 193 | 806.25% |
| NCLH200403C00022000 | 2020-03-27 12:06PM EDT | 22.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 77 | 198 | 825.00% |
| NCLH200403C00022500 | 2020-04-01 9:56AM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 63 | 925.00% |
| NCLH200403C00023000 | 2020-04-01 11:32AM EDT | 23.00 | 0.56 | 0.00 | 1.15 | 0.00 | - | 2 | 25 | 1,570.31% |
| NCLH200403C00023500 | 2020-03-27 3:16PM EDT | 23.50 | 0.10 | 0.00 | 2.10 | 0.00 | - | 3 | 10 | 1,928.13% |
| NCLH200403C00024000 | 2020-03-27 3:35PM EDT | 24.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 77 | 881.25% |
| NCLH200403C00024500 | 2020-03-27 1:18PM EDT | 24.50 | 0.07 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 1,935.94% |
| NCLH200403C00025000 | 2020-04-01 11:32AM EDT | 25.00 | 0.49 | 0.00 | 1.00 | 0.00 | - | 2 | 49 | 1,584.38% |
PutsforApril 3, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH200403P00002000 | 2020-03-30 9:57AM EDT | 2.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 1,375.00% |
| NCLH200403P00003000 | 2020-03-30 11:53AM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 31 | 123 | 1,012.50% |
| NCLH200403P00004000 | 2020-03-30 1:15PM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 83 | 437 | 750.00% |
| NCLH200403P00005000 | 2020-03-31 3:17PM EDT | 5.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 567 | 543.75% |
| NCLH200403P00006000 | 2020-04-02 2:47PM EDT | 6.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 54 | 304 | 375.00% |
| NCLH200403P00007000 | 2020-04-02 3:57PM EDT | 7.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 571 | 3,477 | 303.13% |
| NCLH200403P00008000 | 2020-04-02 3:59PM EDT | 8.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 1,866 | 1,834 | 260.94% |
| NCLH200403P00009000 | 2020-04-02 3:59PM EDT | 9.00 | 0.80 | 0.70 | 0.95 | +0.30 | +60.00% | 1,436 | 1,836 | 256.25% |
| NCLH200403P00010000 | 2020-04-02 3:58PM EDT | 10.00 | 1.75 | 0.90 | 1.65 | +0.75 | +75.00% | 867 | 2,217 | 250.00% |
| NCLH200403P00011000 | 2020-04-02 3:55PM EDT | 11.00 | 2.70 | 1.35 | 2.85 | +1.03 | +61.68% | 659 | 942 | 543.75% |
| NCLH200403P00011500 | 2020-04-02 3:39PM EDT | 11.50 | 3.40 | 3.00 | 3.30 | +1.40 | +70.00% | 61 | 573 | 384.38% |
| NCLH200403P00012000 | 2020-04-02 3:56PM EDT | 12.00 | 3.66 | 3.50 | 3.80 | +1.18 | +47.58% | 123 | 655 | 421.88% |
| NCLH200403P00012500 | 2020-04-02 3:59PM EDT | 12.50 | 4.10 | 4.00 | 4.30 | +1.10 | +36.67% | 154 | 376 | 459.38% |
| NCLH200403P00013000 | 2020-04-02 2:01PM EDT | 13.00 | 4.58 | 4.50 | 4.80 | +1.08 | +30.86% | 96 | 166 | 493.75% |
| NCLH200403P00013500 | 2020-04-02 3:50PM EDT | 13.50 | 5.30 | 5.00 | 5.30 | +1.31 | +32.83% | 16 | 216 | 525.00% |
| NCLH200403P00014000 | 2020-04-02 12:22PM EDT | 14.00 | 5.00 | 5.50 | 5.80 | +0.99 | +24.69% | 13 | 401 | 556.25% |
| NCLH200403P00014500 | 2020-04-02 3:37PM EDT | 14.50 | 6.30 | 6.00 | 6.30 | +1.70 | +36.96% | 3 | 83 | 584.38% |
| NCLH200403P00015000 | 2020-04-01 3:22PM EDT | 15.00 | 6.00 | 6.50 | 6.80 | +0.70 | +13.21% | 2 | 233 | 612.50% |
| NCLH200403P00015500 | 2020-04-02 3:28PM EDT | 15.50 | 7.40 | 7.00 | 7.30 | +2.40 | +48.00% | 9 | 233 | 637.50% |
| NCLH200403P00016000 | 2020-04-02 12:25PM EDT | 16.00 | 7.10 | 7.50 | 7.80 | +0.90 | +14.52% | 3 | 82 | 665.63% |
| NCLH200403P00016500 | 2020-04-02 2:59PM EDT | 16.50 | 8.00 | 8.00 | 8.30 | +1.40 | +21.21% | 3 | 86 | 687.50% |
| NCLH200403P00017000 | 2020-04-02 3:39PM EDT | 17.00 | 8.90 | 8.50 | 8.80 | +1.46 | +19.62% | 2 | 52 | 712.50% |
| NCLH200403P00017500 | 2020-04-01 3:02PM EDT | 17.50 | 7.61 | 9.00 | 9.30 | 0.00 | - | 1 | 32 | 737.50% |
| NCLH200403P00018000 | 2020-04-02 9:38AM EDT | 18.00 | 8.70 | 9.50 | 9.80 | +1.60 | +22.54% | 2 | 334 | 756.25% |
| NCLH200403P00018500 | 2020-04-01 3:06PM EDT | 18.50 | 8.60 | 10.00 | 10.30 | 0.00 | - | 1 | 0 | 778.13% |
| NCLH200403P00019000 | 2020-03-31 2:07PM EDT | 19.00 | 7.80 | 10.50 | 10.80 | 0.00 | - | 5 | 41 | 796.88% |
| NCLH200403P00019500 | 2020-04-01 3:06PM EDT | 19.50 | 9.60 | 11.00 | 11.30 | 0.00 | - | 1 | 20 | 818.75% |
| NCLH200403P00020000 | 2020-04-01 3:02PM EDT | 20.00 | 9.99 | 11.50 | 11.80 | 0.00 | - | 1 | 32 | 837.50% |
| NCLH200403P00020500 | 2020-03-30 11:26AM EDT | 20.50 | 9.50 | 12.00 | 12.30 | 0.00 | - | 1 | 15 | 856.25% |
| NCLH200403P00021000 | 2020-03-27 12:14PM EDT | 21.00 | 9.00 | 11.50 | 12.80 | 0.00 | - | 5 | 4 | 1,131.25% |
| NCLH200403P00021500 | 2020-03-30 9:50AM EDT | 21.50 | 11.00 | 13.00 | 13.30 | 0.00 | - | 1 | 0 | 893.75% |
| NCLH200403P00022000 | 2020-03-26 12:19PM EDT | 22.00 | 4.56 | 12.30 | 13.80 | 0.00 | - | - | 5 | 1,170.31% |
© 2020 Verizon Media. All rights reserved.