NCLH - Norwegian Cruise Line Holdings Ltd.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJuly 10, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH200710C00001000 | 2020-07-02 2:23PM EDT | 1.00 | 14.95 | 13.80 | 16.25 | 0.00 | - | 1 | 0 | 1,500.00% |
| NCLH200710C00005000 | 2020-06-15 4:07PM EDT | 5.00 | 13.60 | 9.80 | 12.35 | 0.00 | - | - | 0 | 721.88% |
| NCLH200710C00008000 | 2020-07-06 2:01PM EDT | 8.00 | 8.04 | 6.60 | 9.10 | 0.00 | - | 7 | 6 | 953.13% |
| NCLH200710C00010000 | 2020-07-06 12:46PM EDT | 10.00 | 5.80 | 5.90 | 6.50 | 0.00 | - | 30 | 55 | 400.78% |
| NCLH200710C00010500 | 2020-07-01 9:37AM EDT | 10.50 | 7.50 | 5.35 | 5.90 | 0.00 | - | - | 0 | 327.34% |
| NCLH200710C00012000 | 2020-07-02 12:46PM EDT | 12.00 | 4.39 | 3.75 | 4.10 | 0.00 | - | 26 | 42 | 229.69% |
| NCLH200710C00012500 | 2020-07-08 1:44PM EDT | 12.50 | 3.00 | 3.40 | 3.65 | +0.10 | +3.45% | 1 | 4 | 157.81% |
| NCLH200710C00013000 | 2020-07-08 10:21AM EDT | 13.00 | 2.18 | 2.84 | 3.15 | -0.34 | -13.49% | 6 | 11 | 98.44% |
| NCLH200710C00013500 | 2020-07-08 3:57PM EDT | 13.50 | 2.51 | 2.47 | 2.64 | -0.20 | -7.38% | 12 | 11 | 133.59% |
| NCLH200710C00014000 | 2020-07-08 3:02PM EDT | 14.00 | 1.90 | 1.96 | 2.60 | +0.44 | +30.14% | 27 | 73 | 181.25% |
| NCLH200710C00014500 | 2020-07-08 3:58PM EDT | 14.50 | 1.55 | 1.39 | 1.67 | +0.45 | +40.91% | 104 | 92 | 77.34% |
| NCLH200710C00015000 | 2020-07-08 3:27PM EDT | 15.00 | 1.30 | 1.09 | 1.24 | +0.55 | +73.33% | 724 | 293 | 94.53% |
| NCLH200710C00015500 | 2020-07-08 3:57PM EDT | 15.50 | 0.79 | 0.72 | 0.82 | +0.29 | +58.00% | 2,136 | 590 | 85.55% |
| NCLH200710C00016000 | 2020-07-08 3:59PM EDT | 16.00 | 0.51 | 0.48 | 0.56 | +0.18 | +54.55% | 4,013 | 1,895 | 90.63% |
| NCLH200710C00016500 | 2020-07-08 3:59PM EDT | 16.50 | 0.29 | 0.29 | 0.33 | +0.08 | +38.10% | 1,399 | 1,778 | 89.45% |
| NCLH200710C00017000 | 2020-07-08 3:59PM EDT | 17.00 | 0.16 | 0.14 | 0.16 | -0.11 | -40.74% | 2,904 | 6,453 | 83.98% |
| NCLH200710C00017500 | 2020-07-08 3:56PM EDT | 17.50 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 806 | 1,327 | 89.06% |
| NCLH200710C00018000 | 2020-07-08 3:59PM EDT | 18.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 814 | 2,206 | 94.53% |
| NCLH200710C00018500 | 2020-07-08 3:59PM EDT | 18.50 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 75 | 2,122 | 102.34% |
| NCLH200710C00019000 | 2020-07-08 3:53PM EDT | 19.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 139 | 878 | 96.88% |
| NCLH200710C00019500 | 2020-07-08 3:39PM EDT | 19.50 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 75 | 490 | 123.44% |
| NCLH200710C00020000 | 2020-07-08 3:34PM EDT | 20.00 | 0.05 | 0.01 | 0.02 | +0.03 | +150.00% | 349 | 2,224 | 121.88% |
| NCLH200710C00020500 | 2020-07-08 3:57PM EDT | 20.50 | 0.03 | 0.02 | 0.00 | +0.02 | +200.00% | 32 | 299 | 125.00% |
| NCLH200710C00021000 | 2020-07-08 1:25PM EDT | 21.00 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 67 | 467 | 154.69% |
| NCLH200710C00021500 | 2020-07-08 2:22PM EDT | 21.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 58 | 996 | 143.75% |
| NCLH200710C00022000 | 2020-07-08 11:31AM EDT | 22.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 1 | 320 | 185.94% |
| NCLH200710C00022500 | 2020-07-02 10:32AM EDT | 22.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 16 | 38 | 150.00% |
| NCLH200710C00023000 | 2020-07-08 12:45PM EDT | 23.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 273 | 189.06% |
| NCLH200710C00023500 | 2020-07-01 3:07PM EDT | 23.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 2 | 181.25% |
| NCLH200710C00024000 | 2020-07-01 10:39AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 253 | 50.00% |
| NCLH200710C00025000 | 2020-07-08 9:35AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 1,261 | 187.50% |
| NCLH200710C00026000 | 2020-06-24 2:23PM EDT | 26.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 15 | 618 | 200.00% |
| NCLH200710C00026500 | 2020-06-30 1:44PM EDT | 26.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 195 | 212.50% |
| NCLH200710C00027000 | 2020-07-06 9:47AM EDT | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 81 | 218.75% |
| NCLH200710C00027500 | 2020-06-22 2:23PM EDT | 27.50 | 0.14 | 0.00 | 0.01 | 0.00 | - | 12 | 62 | 225.00% |
| NCLH200710C00028000 | 2020-07-01 9:42AM EDT | 28.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 84 | 250.00% |
| NCLH200710C00029000 | 2020-06-25 2:28PM EDT | 29.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 39 | 262.50% |
| NCLH200710C00030000 | 2020-07-06 2:09PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,362 | 250.00% |
| NCLH200710C00031000 | 2020-06-23 2:41PM EDT | 31.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 2 | 12 | 287.50% |
| NCLH200710C00032000 | 2020-06-23 11:03AM EDT | 32.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| NCLH200710C00033000 | 2020-06-22 10:00AM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 50.00% |
| NCLH200710C00034000 | 2020-06-22 3:47PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 100.00% |
| NCLH200710C00035000 | 2020-06-19 1:48PM EDT | 35.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 2 | 68 | 312.50% |
| NCLH200710C00036000 | 2020-06-18 3:39PM EDT | 36.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 50.00% |
| NCLH200710C00037000 | 2020-06-17 2:57PM EDT | 37.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 350.00% |
| NCLH200710C00038000 | 2020-06-16 10:24AM EDT | 38.00 | 0.25 | 0.00 | 0.02 | 0.00 | - | 4 | 3 | 362.50% |
| NCLH200710C00039000 | 2020-06-15 4:07PM EDT | 39.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| NCLH200710C00040000 | 2020-07-02 11:18AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
PutsforJuly 10, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH200710P00001000 | 2020-07-02 3:04PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 1,150.00% |
| NCLH200710P00006000 | 2020-06-22 12:45PM EDT | 6.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | - | 1 | 550.00% |
| NCLH200710P00008000 | 2020-07-06 9:55AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 98 | 300.00% |
| NCLH200710P00010000 | 2020-07-08 2:39PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 695 | 212.50% |
| NCLH200710P00011000 | 2020-07-06 12:30PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 120 | 168.75% |
| NCLH200710P00011500 | 2020-07-07 1:24PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 701 | 150.00% |
| NCLH200710P00012000 | 2020-07-08 3:16PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 795 | 131.25% |
| NCLH200710P00012500 | 2020-07-08 3:14PM EDT | 12.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 13 | 359 | 137.50% |
| NCLH200710P00013000 | 2020-07-08 3:29PM EDT | 13.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 22 | 268 | 128.13% |
| NCLH200710P00013500 | 2020-07-08 3:12PM EDT | 13.50 | 0.05 | 0.01 | 0.04 | -0.05 | -50.00% | 113 | 689 | 107.81% |
| NCLH200710P00014000 | 2020-07-08 3:45PM EDT | 14.00 | 0.06 | 0.05 | 0.07 | -0.10 | -62.50% | 203 | 2,235 | 108.59% |
| NCLH200710P00014500 | 2020-07-08 3:37PM EDT | 14.50 | 0.11 | 0.11 | 0.14 | -0.17 | -60.71% | 305 | 1,489 | 108.20% |
| NCLH200710P00015000 | 2020-07-08 3:56PM EDT | 15.00 | 0.18 | 0.16 | 0.18 | -0.26 | -59.09% | 1,863 | 1,815 | 93.36% |
| NCLH200710P00015500 | 2020-07-08 3:57PM EDT | 15.50 | 0.29 | 0.27 | 0.31 | -0.43 | -59.72% | 942 | 1,590 | 87.50% |
| NCLH200710P00016000 | 2020-07-08 3:59PM EDT | 16.00 | 0.51 | 0.50 | 0.56 | -0.51 | -50.00% | 569 | 1,804 | 90.63% |
| NCLH200710P00016500 | 2020-07-08 3:45PM EDT | 16.50 | 0.79 | 0.76 | 0.86 | -0.61 | -43.57% | 154 | 596 | 87.89% |
| NCLH200710P00017000 | 2020-07-08 3:44PM EDT | 17.00 | 1.13 | 1.09 | 1.27 | -0.82 | -42.05% | 19 | 402 | 88.67% |
| NCLH200710P00017500 | 2020-07-08 3:37PM EDT | 17.50 | 1.55 | 1.45 | 1.67 | -0.60 | -27.91% | 14 | 524 | 75.78% |
| NCLH200710P00018000 | 2020-07-08 2:38PM EDT | 18.00 | 2.26 | 1.88 | 2.16 | -0.49 | -17.82% | 17 | 331 | 67.19% |
| NCLH200710P00018500 | 2020-07-08 2:06PM EDT | 18.50 | 2.94 | 2.43 | 2.67 | +0.08 | +2.80% | 1 | 93 | 102.34% |
| NCLH200710P00019000 | 2020-07-08 3:49PM EDT | 19.00 | 3.00 | 2.94 | 3.15 | -0.48 | -13.79% | 10 | 250 | 114.06% |
| NCLH200710P00019500 | 2020-07-08 11:46AM EDT | 19.50 | 4.37 | 3.30 | 4.90 | +0.37 | +9.25% | 2 | 80 | 287.89% |
| NCLH200710P00020000 | 2020-07-08 1:57PM EDT | 20.00 | 4.42 | 3.95 | 4.30 | -0.04 | -0.90% | 5 | 241 | 180.47% |
| NCLH200710P00020500 | 2020-07-02 2:28PM EDT | 20.50 | 4.55 | 3.90 | 5.05 | 0.00 | - | 1 | 4 | 314.06% |
| NCLH200710P00021000 | 2020-07-08 10:13AM EDT | 21.00 | 5.52 | 4.75 | 5.10 | -0.13 | -2.30% | 6 | 41 | 196.88% |
| NCLH200710P00021500 | 2020-07-08 1:51PM EDT | 21.50 | 5.98 | 5.40 | 5.70 | +0.61 | +11.36% | 10 | 71 | 178.13% |
| NCLH200710P00022000 | 2020-07-07 12:18PM EDT | 22.00 | 6.35 | 5.60 | 6.10 | 0.00 | - | 5 | 191 | 221.88% |
| NCLH200710P00023000 | 2020-07-08 11:48AM EDT | 23.00 | 7.90 | 6.75 | 7.30 | +0.90 | +12.86% | 1 | 14 | 181.25% |
| NCLH200710P00024000 | 2020-07-07 11:41AM EDT | 24.00 | 8.40 | 7.50 | 8.10 | 0.00 | - | 25 | 34 | 266.41% |
| NCLH200710P00025000 | 2020-07-08 3:12PM EDT | 25.00 | 9.00 | 8.90 | 9.10 | -0.75 | -7.69% | 3 | 62 | 286.72% |
| NCLH200710P00026000 | 2020-06-22 9:58AM EDT | 26.00 | 8.50 | 9.40 | 10.15 | 0.00 | - | 1 | 1 | 333.59% |
| NCLH200710P00026500 | 2020-06-29 9:36AM EDT | 26.50 | 11.40 | 9.30 | 11.70 | 0.00 | - | 1 | 2 | 631.25% |
| NCLH200710P00027000 | 2020-06-25 9:50AM EDT | 27.00 | 11.50 | 9.65 | 12.35 | 0.00 | - | 10 | 10 | 674.22% |
| NCLH200710P00027500 | 2020-06-25 12:37PM EDT | 27.50 | 11.80 | 10.40 | 12.60 | 0.00 | - | 2 | 2 | 634.38% |
| NCLH200710P00028000 | 2020-06-16 10:40AM EDT | 28.00 | 7.60 | 10.85 | 13.10 | 0.00 | - | 4 | 17 | 645.70% |
| NCLH200710P00030000 | 2020-06-29 11:13AM EDT | 30.00 | 14.50 | 12.65 | 15.45 | 0.00 | - | 1 | 11 | 328.13% |
| NCLH200710P00032000 | 2020-06-24 9:56AM EDT | 32.00 | 15.69 | 15.20 | 17.60 | 0.00 | - | 2 | 0 | 542.19% |
| NCLH200710P00033000 | 2020-06-22 11:04AM EDT | 33.00 | 16.20 | 15.65 | 18.30 | 0.00 | - | 1 | 1 | 790.63% |
| NCLH200710P00040000 | 2020-06-23 11:24AM EDT | 40.00 | 22.70 | 22.70 | 24.95 | 0.00 | - | - | 0 | 820.31% |
© 2020 Verizon Media. All rights reserved.