NCLH - Norwegian Cruise Line Holdings Ltd.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 3, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NCLH200403C000010002020-03-31 9:55AM EDT1.0010.405.107.600.00-1113,275.00%
NCLH200403C000030002020-03-25 10:27AM EDT3.0012.803.905.600.00-111,581.25%
NCLH200403C000040002020-03-27 9:52AM EDT4.009.634.204.600.00-3350.00%
NCLH200403C000050002020-04-01 3:45PM EDT5.003.803.203.80-0.69-15.37%12734.38%
NCLH200403C000060002020-04-01 1:41PM EDT6.004.102.304.900.00-451,512.50%
NCLH200403C000070002020-04-02 3:13PM EDT7.001.301.304.70-3.60-73.47%4451,423.44%
NCLH200403C000080002020-04-02 3:59PM EDT8.000.750.650.90-1.00-57.14%366100323.44%
NCLH200403C000090002020-04-02 3:59PM EDT9.000.200.150.30-0.79-79.80%875165256.25%
NCLH200403C000100002020-04-02 3:57PM EDT10.000.050.050.10-0.45-90.00%1,012833278.13%
NCLH200403C000110002020-04-02 3:37PM EDT11.000.050.000.05-0.20-80.00%313723296.88%
NCLH200403C000115002020-04-02 3:00PM EDT11.500.040.000.05-0.16-80.00%2971,116334.38%
NCLH200403C000120002020-04-02 2:48PM EDT12.000.020.000.05-0.08-80.00%5461,219368.75%
NCLH200403C000125002020-04-02 1:35PM EDT12.500.050.000.15-0.01-16.67%119683500.00%
NCLH200403C000130002020-04-02 1:51PM EDT13.000.020.050.05-0.03-60.00%8493493.75%
NCLH200403C000135002020-04-02 1:45PM EDT13.500.010.000.05-0.03-75.00%24582462.50%
NCLH200403C000140002020-04-02 9:39AM EDT14.000.030.000.05-0.02-40.00%1700493.75%
NCLH200403C000145002020-04-01 10:09AM EDT14.500.050.000.100.00-12314584.38%
NCLH200403C000150002020-04-02 2:25PM EDT15.000.020.000.05-0.02-50.00%8534543.75%
NCLH200403C000155002020-04-01 3:49PM EDT15.500.020.000.050.00-40809568.75%
NCLH200403C000160002020-04-01 12:00PM EDT16.000.010.000.050.00-20192593.75%
NCLH200403C000165002020-03-31 12:42PM EDT16.500.050.000.850.00-5621,128.13%
NCLH200403C000170002020-04-02 3:04PM EDT17.000.020.000.05-0.03-60.00%10417637.50%
NCLH200403C000175002020-04-01 3:25PM EDT17.500.050.000.600.00-13631,075.00%
NCLH200403C000180002020-04-02 12:34PM EDT18.000.010.000.55-0.01-50.00%83001,078.13%
NCLH200403C000185002020-03-31 11:05AM EDT18.500.030.000.050.00-1156700.00%
NCLH200403C000190002020-03-31 11:04AM EDT19.000.010.000.050.00-274718.75%
NCLH200403C000195002020-04-01 12:06PM EDT19.500.030.000.500.00-1271,125.00%
NCLH200403C000200002020-03-31 3:13PM EDT20.000.050.000.050.00-43290756.25%
NCLH200403C000205002020-03-30 10:25AM EDT20.500.050.000.050.00-268775.00%
NCLH200403C000210002020-03-30 9:30AM EDT21.000.250.000.000.00-314150.00%
NCLH200403C000215002020-04-01 3:23PM EDT21.500.020.000.050.00-1193806.25%
NCLH200403C000220002020-03-27 12:06PM EDT22.000.200.000.050.00-77198825.00%
NCLH200403C000225002020-04-01 9:56AM EDT22.500.050.000.100.00-563925.00%
NCLH200403C000230002020-04-01 11:32AM EDT23.000.560.001.150.00-2251,570.31%
NCLH200403C000235002020-03-27 3:16PM EDT23.500.100.002.100.00-3101,928.13%
NCLH200403C000240002020-03-27 3:35PM EDT24.000.100.000.050.00-477881.25%
NCLH200403C000245002020-03-27 1:18PM EDT24.500.070.002.000.00-121,935.94%
NCLH200403C000250002020-04-01 11:32AM EDT25.000.490.001.000.00-2491,584.38%
PutsforApril 3, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NCLH200403P000020002020-03-30 9:57AM EDT2.000.010.000.050.00-1591,375.00%
NCLH200403P000030002020-03-30 11:53AM EDT3.000.030.000.050.00-311231,012.50%
NCLH200403P000040002020-03-30 1:15PM EDT4.000.050.000.050.00-83437750.00%
NCLH200403P000050002020-03-31 3:17PM EDT5.000.020.000.050.00-4567543.75%
NCLH200403P000060002020-04-02 2:47PM EDT6.000.040.000.05+0.01+33.33%54304375.00%
NCLH200403P000070002020-04-02 3:57PM EDT7.000.050.050.10-0.03-37.50%5713,477303.13%
NCLH200403P000080002020-04-02 3:59PM EDT8.000.250.250.300.00-1,8661,834260.94%
NCLH200403P000090002020-04-02 3:59PM EDT9.000.800.700.95+0.30+60.00%1,4361,836256.25%
NCLH200403P000100002020-04-02 3:58PM EDT10.001.750.901.65+0.75+75.00%8672,217250.00%
NCLH200403P000110002020-04-02 3:55PM EDT11.002.701.352.85+1.03+61.68%659942543.75%
NCLH200403P000115002020-04-02 3:39PM EDT11.503.403.003.30+1.40+70.00%61573384.38%
NCLH200403P000120002020-04-02 3:56PM EDT12.003.663.503.80+1.18+47.58%123655421.88%
NCLH200403P000125002020-04-02 3:59PM EDT12.504.104.004.30+1.10+36.67%154376459.38%
NCLH200403P000130002020-04-02 2:01PM EDT13.004.584.504.80+1.08+30.86%96166493.75%
NCLH200403P000135002020-04-02 3:50PM EDT13.505.305.005.30+1.31+32.83%16216525.00%
NCLH200403P000140002020-04-02 12:22PM EDT14.005.005.505.80+0.99+24.69%13401556.25%
NCLH200403P000145002020-04-02 3:37PM EDT14.506.306.006.30+1.70+36.96%383584.38%
NCLH200403P000150002020-04-01 3:22PM EDT15.006.006.506.80+0.70+13.21%2233612.50%
NCLH200403P000155002020-04-02 3:28PM EDT15.507.407.007.30+2.40+48.00%9233637.50%
NCLH200403P000160002020-04-02 12:25PM EDT16.007.107.507.80+0.90+14.52%382665.63%
NCLH200403P000165002020-04-02 2:59PM EDT16.508.008.008.30+1.40+21.21%386687.50%
NCLH200403P000170002020-04-02 3:39PM EDT17.008.908.508.80+1.46+19.62%252712.50%
NCLH200403P000175002020-04-01 3:02PM EDT17.507.619.009.300.00-132737.50%
NCLH200403P000180002020-04-02 9:38AM EDT18.008.709.509.80+1.60+22.54%2334756.25%
NCLH200403P000185002020-04-01 3:06PM EDT18.508.6010.0010.300.00-10778.13%
NCLH200403P000190002020-03-31 2:07PM EDT19.007.8010.5010.800.00-541796.88%
NCLH200403P000195002020-04-01 3:06PM EDT19.509.6011.0011.300.00-120818.75%
NCLH200403P000200002020-04-01 3:02PM EDT20.009.9911.5011.800.00-132837.50%
NCLH200403P000205002020-03-30 11:26AM EDT20.509.5012.0012.300.00-115856.25%
NCLH200403P000210002020-03-27 12:14PM EDT21.009.0011.5012.800.00-541,131.25%
NCLH200403P000215002020-03-30 9:50AM EDT21.5011.0013.0013.300.00-10893.75%
NCLH200403P000220002020-03-26 12:19PM EDT22.004.5612.3013.800.00--51,170.31%