Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240503C00015000 | 2024-04-25 3:12PM EDT | 15.00 | 4.40 | 2.99 | 4.15 | 0.00 | - | 152 | 109 | 134.38% |
| NCLH240503C00015500 | 2024-04-25 10:35AM EDT | 15.50 | 3.75 | 3.55 | 3.70 | 0.00 | - | 1 | 10 | 112.50% |
| NCLH240503C00016000 | 2024-04-26 10:37AM EDT | 16.00 | 3.20 | 2.96 | 3.15 | -0.08 | -2.44% | 1 | 46 | 68.75% |
| NCLH240503C00016500 | 2024-04-26 3:03PM EDT | 16.50 | 2.67 | 2.63 | 2.70 | -0.31 | -10.40% | 2 | 10 | 94.53% |
| NCLH240503C00017000 | 2024-04-25 2:42PM EDT | 17.00 | 2.43 | 2.04 | 2.26 | 0.00 | - | 4 | 14 | 76.95% |
| NCLH240503C00017500 | 2024-04-26 3:58PM EDT | 17.50 | 1.86 | 1.81 | 1.87 | -0.16 | -7.92% | 79 | 350 | 92.19% |
| NCLH240503C00018000 | 2024-04-26 3:46PM EDT | 18.00 | 1.46 | 1.46 | 1.51 | -0.24 | -14.12% | 34 | 1,023 | 91.60% |
| NCLH240503C00018500 | 2024-04-26 3:44PM EDT | 18.50 | 1.17 | 1.17 | 1.19 | -0.12 | -9.30% | 270 | 1,757 | 92.19% |
| NCLH240503C00019000 | 2024-04-26 3:59PM EDT | 19.00 | 0.91 | 0.89 | 0.92 | -0.15 | -14.15% | 780 | 1,103 | 91.02% |
| NCLH240503C00019500 | 2024-04-26 3:59PM EDT | 19.50 | 0.69 | 0.67 | 0.69 | -0.18 | -20.69% | 169 | 1,489 | 90.43% |
| NCLH240503C00020000 | 2024-04-26 3:46PM EDT | 20.00 | 0.50 | 0.49 | 0.51 | -0.15 | -23.08% | 359 | 1,181 | 90.23% |
| NCLH240503C00020500 | 2024-04-26 2:42PM EDT | 20.50 | 0.35 | 0.33 | 0.36 | -0.13 | -27.08% | 147 | 710 | 88.28% |
| NCLH240503C00021000 | 2024-04-26 3:58PM EDT | 21.00 | 0.25 | 0.23 | 0.25 | -0.10 | -28.57% | 63 | 485 | 87.89% |
| NCLH240503C00021500 | 2024-04-26 3:51PM EDT | 21.50 | 0.16 | 0.15 | 0.17 | -0.08 | -33.33% | 58 | 452 | 87.50% |
| NCLH240503C00022000 | 2024-04-26 1:56PM EDT | 22.00 | 0.10 | 0.09 | 0.12 | -0.05 | -33.33% | 49 | 151 | 87.11% |
| NCLH240503C00022500 | 2024-04-26 2:16PM EDT | 22.50 | 0.05 | 0.06 | 0.08 | -0.06 | -54.55% | 15 | 278 | 87.50% |
| NCLH240503C00023000 | 2024-04-26 11:06AM EDT | 23.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 1 | 1,258 | 85.94% |
| NCLH240503C00023500 | 2024-04-26 12:03PM EDT | 23.50 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 1 | 42 | 85.94% |
| NCLH240503C00024000 | 2024-04-26 12:04PM EDT | 24.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 8 | 607 | 85.94% |
| NCLH240503C00024500 | 2024-04-10 11:14AM EDT | 24.50 | 0.03 | 0.00 | 0.23 | 0.00 | - | 210 | 141 | 133.59% |
| NCLH240503C00025000 | 2024-04-09 1:09PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 184 | 84.38% |
| NCLH240503C00026000 | 2024-04-01 11:38AM EDT | 26.00 | 0.05 | 0.00 | 0.42 | 0.00 | - | - | 1 | 180.08% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240503P00013500 | 2024-04-19 10:47AM EDT | 13.50 | 0.04 | 0.00 | 0.40 | 0.00 | - | 290 | 142 | 208.59% |
| NCLH240503P00014000 | 2024-04-19 10:47AM EDT | 14.00 | 0.05 | 0.00 | 0.42 | 0.00 | - | 90 | 233 | 193.75% |
| NCLH240503P00014500 | 2024-04-23 1:42PM EDT | 14.50 | 0.01 | 0.00 | 0.44 | 0.00 | - | 2 | 13 | 179.30% |
| NCLH240503P00015000 | 2024-04-26 1:29PM EDT | 15.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 13 | 109 | 102.34% |
| NCLH240503P00015500 | 2024-04-26 3:26PM EDT | 15.50 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 15 | 51 | 87.50% |
| NCLH240503P00016000 | 2024-04-26 3:52PM EDT | 16.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 6 | 288 | 90.63% |
| NCLH240503P00016500 | 2024-04-26 12:22PM EDT | 16.50 | 0.10 | 0.09 | 0.12 | 0.00 | - | 805 | 102 | 89.84% |
| NCLH240503P00017000 | 2024-04-26 3:59PM EDT | 17.00 | 0.16 | 0.16 | 0.18 | 0.00 | - | 120 | 287 | 88.28% |
| NCLH240503P00017500 | 2024-04-26 2:54PM EDT | 17.50 | 0.27 | 0.26 | 0.29 | +0.02 | +8.00% | 15 | 890 | 88.67% |
| NCLH240503P00018000 | 2024-04-26 3:55PM EDT | 18.00 | 0.41 | 0.41 | 0.43 | +0.06 | +17.14% | 1,142 | 1,439 | 88.67% |
| NCLH240503P00018500 | 2024-04-26 3:50PM EDT | 18.50 | 0.61 | 0.61 | 0.63 | +0.07 | +12.96% | 156 | 1,790 | 90.04% |
| NCLH240503P00019000 | 2024-04-26 3:59PM EDT | 19.00 | 0.85 | 0.85 | 0.91 | +0.10 | +13.33% | 1,806 | 964 | 92.58% |
| NCLH240503P00019500 | 2024-04-26 3:56PM EDT | 19.50 | 1.12 | 1.12 | 1.17 | +0.13 | +13.13% | 62 | 1,201 | 91.02% |
| NCLH240503P00020000 | 2024-04-26 2:41PM EDT | 20.00 | 1.46 | 1.44 | 1.49 | +0.12 | +8.96% | 15 | 137 | 90.63% |
| NCLH240503P00020500 | 2024-04-26 3:48PM EDT | 20.50 | 1.83 | 1.76 | 2.04 | +0.11 | +6.40% | 2 | 118 | 99.61% |
| NCLH240503P00021000 | 2024-04-26 12:55PM EDT | 21.00 | 2.26 | 2.15 | 2.21 | +0.42 | +22.83% | 1 | 68 | 85.16% |
| NCLH240503P00021500 | 2024-04-25 3:04PM EDT | 21.50 | 2.41 | 2.57 | 2.63 | 0.00 | - | 1 | 47 | 83.79% |
| NCLH240503P00022000 | 2024-04-25 10:26AM EDT | 22.00 | 2.83 | 2.93 | 3.10 | 0.00 | - | 12 | 16 | 74.22% |
| NCLH240503P00022500 | 2024-04-22 9:46AM EDT | 22.50 | 4.15 | 3.45 | 3.55 | 0.00 | - | 5 | 5 | 77.73% |
| NCLH240503P00023000 | 2024-04-26 1:50PM EDT | 23.00 | 4.09 | 3.90 | 5.05 | +1.63 | +66.26% | 50 | 6 | 174.22% |
| NCLH240503P00023500 | 2024-04-10 1:56PM EDT | 23.50 | 5.05 | 4.35 | 4.75 | 0.00 | - | 12 | 0 | 110.16% |
© 2024 Yahoo. All rights reserved.