Singapore markets closed

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.30-0.67 (-2.16%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NCLH210625C000150002021-06-03 11:38AM EDT15.0017.2514.8016.050.00-12285.16%
NCLH210625C000200002021-06-15 11:56AM EDT20.0010.7510.0010.650.00-109137.50%
NCLH210625C000210002021-06-14 12:02AM EDT21.0011.209.059.500.00--3180.86%
NCLH210625C000220002021-06-18 3:24PM EDT22.008.338.258.40-2.22-21.04%56109.38%
NCLH210625C000230002021-06-02 3:48PM EDT23.0010.107.207.600.00-2012123.05%
NCLH210625C000240002021-06-18 11:52AM EDT24.006.696.306.90-0.36-5.11%16103141.21%
NCLH210625C000245002021-06-16 11:28AM EDT24.506.905.706.000.00-3886.72%
NCLH210625C000250002021-06-15 11:56AM EDT25.006.215.305.400.00-32079.69%
NCLH210625C000255002021-06-09 10:14AM EDT25.508.104.804.950.00-1478.91%
NCLH210625C000260002021-06-14 11:35AM EDT26.005.394.304.450.00-11,43971.88%
NCLH210625C000265002021-06-16 10:10AM EDT26.504.743.554.000.00-11383.59%
NCLH210625C000270002021-06-18 9:39AM EDT27.003.453.353.45-0.62-15.23%231961.72%
NCLH210625C000275002021-06-18 1:41PM EDT27.503.252.752.97-0.50-13.33%224463.09%
NCLH210625C000280002021-06-16 3:48PM EDT28.002.262.302.51-1.74-43.50%1116958.79%
NCLH210625C000285002021-06-18 2:40PM EDT28.502.042.002.11-0.61-23.02%2666153.91%
NCLH210625C000290002021-06-18 3:03PM EDT29.001.571.591.68-0.88-35.92%1515350.59%
NCLH210625C000295002021-06-18 3:45PM EDT29.501.491.151.35-0.42-21.99%7828654.10%
NCLH210625C000300002021-06-18 3:58PM EDT30.001.030.991.05-0.51-33.12%51681151.76%
NCLH210625C000305002021-06-18 3:58PM EDT30.500.780.630.79-0.40-33.90%89672152.73%
NCLH210625C000310002021-06-18 4:00PM EDT31.000.550.530.57-0.29-34.52%2,5183,13550.49%
NCLH210625C000315002021-06-18 3:47PM EDT31.500.430.380.41-0.25-36.76%85373750.78%
NCLH210625C000320002021-06-18 3:57PM EDT32.000.290.280.29-0.18-38.30%9571,95651.56%
NCLH210625C000325002021-06-18 3:55PM EDT32.500.240.190.21-0.11-31.43%3171,42752.15%
NCLH210625C000330002021-06-18 3:43PM EDT33.000.170.140.16-0.07-29.17%5881,34354.10%
NCLH210625C000335002021-06-18 3:47PM EDT33.500.120.100.12-0.06-33.33%5971,44255.47%
NCLH210625C000340002021-06-18 2:28PM EDT34.000.100.080.09-0.03-23.08%1351,12057.62%
NCLH210625C000345002021-06-18 2:02PM EDT34.500.070.060.07-0.03-30.00%38339959.38%
NCLH210625C000350002021-06-18 1:18PM EDT35.000.050.050.06-0.03-37.50%1681,25962.50%
NCLH210625C000355002021-06-18 11:52AM EDT35.500.060.040.050.00-5119064.45%
NCLH210625C000360002021-06-18 2:00PM EDT36.000.050.030.050.00-5645567.97%
NCLH210625C000370002021-06-18 1:11PM EDT37.000.040.030.04+0.01+33.33%5030374.61%
NCLH210625C000375002021-06-16 10:44AM EDT37.500.010.020.04-0.04-80.00%440776.56%
NCLH210625C000385002021-06-17 1:16PM EDT38.500.020.020.030.00-232082.03%
NCLH210625C000390002021-06-17 1:45PM EDT39.000.030.020.060.00-248092.19%
NCLH210625C000400002021-06-18 3:38PM EDT40.000.020.010.03-0.01-33.33%525490.63%
NCLH210625C000450002021-06-14 10:00AM EDT45.000.010.000.030.00-1081117.19%
Putsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NCLH210625P000170002021-06-14 12:02AM EDT17.000.040.000.030.00--21175.00%
NCLH210625P000180002021-06-14 12:02AM EDT18.000.050.000.030.00--325159.38%
NCLH210625P000190002021-06-14 12:02AM EDT19.000.050.000.030.00--102143.75%
NCLH210625P000200002021-06-18 2:52PM EDT20.000.060.000.03+0.03+100.00%2782128.13%
NCLH210625P000210002021-06-14 12:44PM EDT21.000.050.000.240.00-52161.72%
NCLH210625P000215002021-06-10 10:59AM EDT21.500.030.000.020.00-17103.13%
NCLH210625P000220002021-06-10 10:59AM EDT22.000.070.000.030.00-4247103.13%
NCLH210625P000230002021-06-15 12:23PM EDT23.000.030.020.030.00-105496.88%
NCLH210625P000240002021-06-17 3:46PM EDT24.000.050.030.130.00-253102.34%
NCLH210625P000245002021-06-18 3:36PM EDT24.500.040.040.050.00-1484185.16%
NCLH210625P000250002021-06-17 3:35PM EDT25.000.050.040.060.00-116479.69%
NCLH210625P000255002021-06-18 2:01PM EDT25.500.050.050.060.00-716174.22%
NCLH210625P000260002021-06-18 2:28PM EDT26.000.060.060.070.00-3514969.53%
NCLH210625P000265002021-06-18 3:23PM EDT26.500.090.070.08+0.04+80.00%319764.84%
NCLH210625P000270002021-06-18 2:48PM EDT27.000.100.090.10+0.03+42.86%3220060.94%
NCLH210625P000275002021-06-18 12:41PM EDT27.500.100.110.12+0.02+25.00%1831756.25%
NCLH210625P000280002021-06-18 3:56PM EDT28.000.160.160.17+0.04+33.33%13462054.30%
NCLH210625P000285002021-06-18 3:46PM EDT28.500.220.230.25+0.06+37.50%82911152.73%
NCLH210625P000290002021-06-18 3:32PM EDT29.000.340.330.35+0.12+54.55%78697450.98%
NCLH210625P000295002021-06-18 3:51PM EDT29.500.480.480.51+0.20+71.43%1681,02950.59%
NCLH210625P000300002021-06-18 3:48PM EDT30.000.650.660.74+0.20+44.44%4271,22950.59%
NCLH210625P000305002021-06-18 3:35PM EDT30.500.950.890.97+0.32+50.79%3311,04651.56%
NCLH210625P000310002021-06-18 3:56PM EDT31.001.211.221.31+0.37+44.05%42979151.37%
NCLH210625P000315002021-06-18 3:46PM EDT31.501.531.561.66+0.37+31.90%6454451.76%
NCLH210625P000320002021-06-18 3:59PM EDT32.001.971.942.11+0.50+34.01%15975354.69%
NCLH210625P000325002021-06-18 3:47PM EDT32.502.342.362.58+0.59+33.71%9834358.40%
NCLH210625P000330002021-06-18 3:41PM EDT33.002.692.812.90+0.43+19.03%6430154.69%
NCLH210625P000335002021-06-18 12:30PM EDT33.502.943.253.35+0.43+17.13%16016154.10%
NCLH210625P000340002021-06-18 3:17PM EDT34.003.893.703.85+0.98+33.68%13355.86%
NCLH210625P000345002021-06-17 9:47AM EDT34.502.734.004.400.00-12278.52%
NCLH210625P000350002021-06-18 1:09PM EDT35.004.424.704.80+1.17+36.00%102860.94%
NCLH210625P000375002021-06-09 10:11AM EDT37.504.217.157.300.00-1275.00%