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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240503C00002500 | 2024-04-23 2:00PM EDT | 2.50 | 17.00 | 15.55 | 18.55 | 0.00 | - | - | 3 | 1,993.75% |
| NCLH240503C00006500 | 2024-04-25 10:00AM EDT | 6.50 | 12.50 | 10.60 | 14.55 | 0.00 | - | - | 2 | 726.56% |
| NCLH240503C00007500 | 2024-04-25 10:29AM EDT | 7.50 | 11.80 | 9.55 | 13.55 | 0.00 | - | - | 16 | 615.63% |
| NCLH240503C00010000 | 2024-04-25 11:49AM EDT | 10.00 | 9.20 | 7.25 | 10.80 | 0.00 | - | - | 39 | 423.44% |
| NCLH240503C00010500 | 2024-04-25 9:51AM EDT | 10.50 | 8.60 | 6.80 | 10.55 | 0.00 | - | - | 3 | 485.16% |
| NCLH240503C00011000 | 2024-04-23 11:38AM EDT | 11.00 | 8.25 | 6.00 | 10.05 | 0.00 | - | - | 22 | 368.75% |
| NCLH240503C00011500 | 2024-04-22 11:15AM EDT | 11.50 | 6.75 | 5.50 | 9.45 | 0.00 | - | - | 13 | 303.13% |
| NCLH240503C00012500 | 2024-04-24 9:47AM EDT | 12.50 | 7.10 | 6.30 | 8.55 | 0.00 | - | - | 16 | 588.28% |
| NCLH240503C00013000 | 2024-04-25 11:12AM EDT | 13.00 | 6.25 | 5.45 | 8.00 | 0.00 | - | - | 22 | 500.78% |
| NCLH240503C00013500 | 2024-04-25 10:20AM EDT | 13.50 | 5.70 | 5.35 | 5.60 | 0.00 | - | - | 77 | 217.19% |
| NCLH240503C00014500 | 2024-04-25 10:17AM EDT | 14.50 | 4.70 | 4.25 | 4.65 | 0.00 | - | - | 39 | 159.38% |
| NCLH240503C00015000 | 2024-04-25 3:12PM EDT | 15.00 | 4.40 | 2.69 | 4.05 | 0.00 | - | 152 | 109 | 194.53% |
| NCLH240503C00015500 | 2024-04-25 10:35AM EDT | 15.50 | 3.75 | 3.40 | 3.60 | 0.00 | - | 1 | 10 | 153.13% |
| NCLH240503C00016000 | 2024-04-30 11:13AM EDT | 16.00 | 3.10 | 2.17 | 3.05 | -0.15 | -4.62% | 1 | 47 | 152.34% |
| NCLH240503C00016500 | 2024-04-29 3:17PM EDT | 16.50 | 2.65 | 2.31 | 2.60 | 0.00 | - | 1 | 11 | 93.75% |
| NCLH240503C00017000 | 2024-04-30 3:58PM EDT | 17.00 | 2.08 | 1.63 | 2.13 | -0.19 | -8.37% | 23 | 75 | 130.08% |
| NCLH240503C00017500 | 2024-04-30 1:52PM EDT | 17.50 | 1.74 | 1.68 | 1.74 | -0.12 | -6.45% | 7 | 371 | 123.05% |
| NCLH240503C00018000 | 2024-04-30 3:21PM EDT | 18.00 | 1.33 | 1.33 | 1.73 | -0.20 | -13.07% | 111 | 1,020 | 150.39% |
| NCLH240503C00018500 | 2024-04-30 3:58PM EDT | 18.50 | 1.06 | 1.04 | 1.32 | -0.16 | -13.11% | 94 | 1,968 | 141.41% |
| NCLH240503C00019000 | 2024-04-30 3:58PM EDT | 19.00 | 0.80 | 0.79 | 0.82 | -0.10 | -11.11% | 2,027 | 1,862 | 123.24% |
| NCLH240503C00019500 | 2024-04-30 3:57PM EDT | 19.50 | 0.60 | 0.57 | 0.60 | -0.10 | -14.29% | 1,067 | 1,912 | 121.48% |
| NCLH240503C00020000 | 2024-04-30 3:58PM EDT | 20.00 | 0.41 | 0.40 | 0.43 | -0.08 | -16.33% | 1,728 | 1,489 | 120.70% |
| NCLH240503C00020500 | 2024-04-30 3:57PM EDT | 20.50 | 0.28 | 0.26 | 0.30 | -0.05 | -15.15% | 2,918 | 1,028 | 118.75% |
| NCLH240503C00021000 | 2024-04-30 3:54PM EDT | 21.00 | 0.17 | 0.18 | 0.19 | -0.05 | -22.73% | 519 | 1,077 | 117.97% |
| NCLH240503C00021500 | 2024-04-30 3:55PM EDT | 21.50 | 0.11 | 0.11 | 0.13 | -0.02 | -15.38% | 246 | 503 | 117.19% |
| NCLH240503C00022000 | 2024-04-30 3:59PM EDT | 22.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 547 | 428 | 118.75% |
| NCLH240503C00022500 | 2024-04-30 3:30PM EDT | 22.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 167 | 388 | 113.28% |
| NCLH240503C00023000 | 2024-04-30 3:33PM EDT | 23.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 30 | 1,259 | 114.06% |
| NCLH240503C00023500 | 2024-04-30 9:51AM EDT | 23.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 45 | 138 | 109.38% |
| NCLH240503C00024000 | 2024-04-30 3:48PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 109 | 608 | 106.25% |
| NCLH240503C00024500 | 2024-04-30 11:57AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 141 | 115.63% |
| NCLH240503C00025000 | 2024-04-30 12:13PM EDT | 25.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 4 | 184 | 213.28% |
| NCLH240503C00026000 | 2024-04-01 11:38AM EDT | 26.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 1 | 297.66% |
| NCLH240503C00035000 | 2024-04-26 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 293.75% |
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 | 0.02 | 0.00 | - | 290 | 142 | 165.63% |
| NCLH240503P00014000 | 2024-04-19 10:47AM EDT | 14.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | 90 | 233 | 285.94% |
| NCLH240503P00014500 | 2024-04-30 1:07PM EDT | 14.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 13 | 207.03% |
| NCLH240503P00015000 | 2024-04-30 3:43PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 982 | 135 | 106.25% |
| NCLH240503P00015500 | 2024-04-30 3:56PM EDT | 15.50 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 76 | 60 | 128.13% |
| NCLH240503P00016000 | 2024-04-30 3:43PM EDT | 16.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1,113 | 288 | 117.19% |
| NCLH240503P00016500 | 2024-04-30 3:52PM EDT | 16.50 | 0.10 | 0.10 | 0.11 | +0.02 | +25.00% | 198 | 892 | 123.44% |
| NCLH240503P00017000 | 2024-04-30 3:59PM EDT | 17.00 | 0.16 | 0.16 | 0.17 | +0.03 | +23.08% | 325 | 645 | 119.53% |
| NCLH240503P00017500 | 2024-04-30 3:59PM EDT | 17.50 | 0.29 | 0.27 | 0.29 | +0.09 | +45.00% | 3,085 | 1,146 | 121.09% |
| NCLH240503P00018000 | 2024-04-30 3:59PM EDT | 18.00 | 0.44 | 0.42 | 0.45 | +0.12 | +37.50% | 1,326 | 2,688 | 121.88% |
| NCLH240503P00018500 | 2024-04-30 3:58PM EDT | 18.50 | 0.63 | 0.61 | 0.64 | +0.16 | +34.04% | 1,459 | 1,848 | 120.90% |
| NCLH240503P00019000 | 2024-04-30 3:59PM EDT | 19.00 | 0.87 | 0.86 | 0.89 | +0.17 | +24.29% | 1,847 | 1,951 | 121.88% |
| NCLH240503P00019500 | 2024-04-30 3:38PM EDT | 19.50 | 1.14 | 1.14 | 1.18 | +0.16 | +16.33% | 2,391 | 1,436 | 120.70% |
| NCLH240503P00020000 | 2024-04-30 1:32PM EDT | 20.00 | 1.52 | 1.45 | 1.52 | +0.06 | +4.11% | 1,027 | 1,027 | 118.95% |
| NCLH240503P00020500 | 2024-04-30 10:10AM EDT | 20.50 | 1.75 | 1.82 | 1.89 | +0.10 | +6.06% | 25 | 117 | 117.77% |
| NCLH240503P00021000 | 2024-04-29 3:02PM EDT | 21.00 | 2.12 | 1.52 | 2.87 | 0.00 | - | 13 | 79 | 100.78% |
| NCLH240503P00021500 | 2024-04-30 1:58PM EDT | 21.50 | 2.60 | 1.82 | 2.91 | +0.05 | +1.96% | 1 | 49 | 165.23% |
| NCLH240503P00022000 | 2024-04-25 10:26AM EDT | 22.00 | 2.83 | 2.80 | 3.20 | 0.00 | - | 12 | 16 | 132.03% |
| NCLH240503P00022500 | 2024-04-22 9:46AM EDT | 22.50 | 4.15 | 3.55 | 3.70 | 0.00 | - | 5 | 5 | 115.63% |
| NCLH240503P00023000 | 2024-04-26 1:50PM EDT | 23.00 | 4.09 | 4.00 | 4.20 | 0.00 | - | 50 | 50 | 109.38% |
| NCLH240503P00023500 | 2024-04-10 1:56PM EDT | 23.50 | 5.05 | 4.50 | 4.70 | 0.00 | - | 12 | 0 | 120.31% |
| NCLH240503P00025000 | 2024-04-29 3:55PM EDT | 25.00 | 5.75 | 6.00 | 6.25 | 0.00 | - | 4 | 4 | 168.75% |
© 2024 Yahoo. All rights reserved.