Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NCLH240405C00017000 | 2024-03-28 11:02AM EDT | 2024-04-05 | 4.00 | 3.85 | 4.05 | +0.75 | +23.08% | 92 | 12 | 71.88% |
NCLH240412C00017000 | 2024-03-28 12:33PM EDT | 2024-04-12 | 4.10 | 3.90 | 4.10 | +0.81 | +24.62% | 1 | 21 | 67.19% |
NCLH240419C00017000 | 2024-03-28 11:51AM EDT | 2024-04-19 | 4.25 | 3.95 | 5.10 | +0.15 | +3.66% | 11 | 181 | 106.45% |
NCLH240426C00017000 | 2024-03-26 12:02PM EDT | 2024-04-26 | 3.42 | 3.95 | 4.20 | 0.00 | - | 1 | 9 | 57.62% |
NCLH240621C00017000 | 2024-03-27 2:53PM EDT | 2024-06-21 | 4.85 | 3.50 | 4.55 | 0.00 | - | 16 | 1,682 | 55.13% |
NCLH240719C00017000 | 2024-03-27 11:30AM EDT | 2024-07-19 | 4.85 | 4.70 | 4.80 | 0.00 | - | 5 | 38 | 54.10% |
NCLH240920C00017000 | 2024-03-28 2:22PM EDT | 2024-09-20 | 5.31 | 5.20 | 5.30 | -0.44 | -7.65% | 2 | 603 | 55.08% |
NCLH250620C00017000 | 2024-03-21 2:51PM EDT | 2025-06-20 | 6.51 | 6.75 | 7.45 | 0.00 | - | - | 15 | 59.47% |
NCLH250718C00017000 | 2024-03-25 9:31AM EDT | 2025-07-18 | 7.00 | 6.40 | 7.10 | 0.00 | - | 10 | 412 | 53.20% |
NCLH251219C00017000 | 2024-03-27 1:18PM EDT | 2025-12-19 | 8.35 | 6.45 | 8.10 | 0.00 | - | 5 | 162 | 52.12% |
NCLH260116C00017000 | 2024-03-13 3:09PM EDT | 2026-01-16 | 7.15 | 7.65 | 8.00 | 0.00 | - | 1 | 225 | 57.06% |
NCLH261218C00017000 | 2024-03-07 11:53AM EDT | 2026-12-18 | 8.60 | 7.95 | 9.75 | 0.00 | - | 3 | 57 | 55.74% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NCLH240405P00017000 | 2024-03-28 9:59AM EDT | 2024-04-05 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 2 | 62 | 71.88% |
NCLH240412P00017000 | 2024-03-27 2:36PM EDT | 2024-04-12 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 24 | 76.17% |
NCLH240419P00017000 | 2024-03-27 3:29PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 97 | 1,256 | 46.88% |
NCLH240426P00017000 | 2024-03-28 2:34PM EDT | 2024-04-26 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 180 | 29 | 44.92% |
NCLH240621P00017000 | 2024-03-28 2:48PM EDT | 2024-06-21 | 0.37 | 0.35 | 0.37 | -0.14 | -27.45% | 7 | 5,629 | 45.12% |
NCLH240719P00017000 | 2024-03-28 10:34AM EDT | 2024-07-19 | 0.50 | 0.49 | 0.52 | +0.07 | +16.28% | 1 | 1,237 | 44.48% |
NCLH240920P00017000 | 2024-03-28 12:31PM EDT | 2024-09-20 | 0.85 | 0.84 | 0.88 | +0.04 | +4.94% | 62 | 3,380 | 44.87% |
NCLH250620P00017000 | 2024-03-27 3:24PM EDT | 2025-06-20 | 1.90 | 1.81 | 2.22 | 0.00 | - | 1 | 17 | 46.83% |
NCLH250718P00017000 | 2024-03-28 3:15PM EDT | 2025-07-18 | 2.02 | 2.00 | 2.08 | +0.05 | +2.54% | 28 | 2,138 | 43.60% |
NCLH251219P00017000 | 2024-03-27 9:54AM EDT | 2025-12-19 | 2.60 | 2.46 | 2.63 | 0.00 | - | 100 | 1,151 | 44.14% |
NCLH260116P00017000 | 2024-03-28 9:39AM EDT | 2026-01-16 | 2.60 | 2.54 | 2.69 | -0.16 | -5.80% | 22 | 1,772 | 43.85% |
NCLH261218P00017000 | 2024-03-28 2:16PM EDT | 2026-12-18 | 3.50 | 1.75 | 3.60 | +1.20 | +52.17% | 4 | 12 | 43.82% |