Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240510C00005000 | 2024-04-22 3:49PM EDT | 5.00 | 13.55 | 11.90 | 15.80 | 0.00 | - | - | 3 | 1,092.97% |
| NCLH240510C00010000 | 2024-04-05 2:14PM EDT | 10.00 | 8.97 | 6.95 | 10.55 | 0.00 | - | 1 | 1 | 541.02% |
| NCLH240510C00014000 | 2024-04-16 9:49AM EDT | 14.00 | 3.25 | 4.75 | 5.20 | 0.00 | - | - | 5 | 107.81% |
| NCLH240510C00015000 | 2024-04-10 2:14PM EDT | 15.00 | 3.62 | 3.85 | 4.05 | 0.00 | - | 5 | 0 | 77.34% |
| NCLH240510C00016000 | 2024-04-29 10:19AM EDT | 16.00 | 3.20 | 2.86 | 3.10 | 0.00 | - | 30 | 74 | 68.36% |
| NCLH240510C00016500 | 2024-04-23 9:45AM EDT | 16.50 | 2.66 | 2.05 | 2.99 | 0.00 | - | 1 | 6 | 66.41% |
| NCLH240510C00017000 | 2024-04-26 3:36PM EDT | 17.00 | 2.14 | 1.49 | 2.52 | -0.16 | -6.96% | 3 | 50 | 53.13% |
| NCLH240510C00017500 | 2024-04-30 1:52PM EDT | 17.50 | 1.82 | 1.80 | 2.29 | -0.14 | -7.14% | 2 | 188 | 100.39% |
| NCLH240510C00018000 | 2024-04-30 3:46PM EDT | 18.00 | 1.48 | 1.46 | 1.50 | -0.06 | -3.90% | 15 | 263 | 77.93% |
| NCLH240510C00018500 | 2024-04-30 3:59PM EDT | 18.50 | 1.18 | 1.16 | 1.20 | -0.02 | -1.67% | 44 | 190 | 77.34% |
| NCLH240510C00019000 | 2024-04-30 3:59PM EDT | 19.00 | 0.92 | 0.91 | 0.94 | -0.09 | -8.91% | 1,582 | 264 | 77.15% |
| NCLH240510C00019500 | 2024-04-30 3:59PM EDT | 19.50 | 0.70 | 0.69 | 0.72 | -0.07 | -9.09% | 206 | 189 | 76.37% |
| NCLH240510C00020000 | 2024-04-30 3:56PM EDT | 20.00 | 0.50 | 0.51 | 0.55 | -0.06 | -10.71% | 310 | 452 | 75.98% |
| NCLH240510C00020500 | 2024-04-30 3:49PM EDT | 20.50 | 0.38 | 0.37 | 0.40 | -0.05 | -11.63% | 277 | 58 | 75.20% |
| NCLH240510C00021000 | 2024-04-30 3:57PM EDT | 21.00 | 0.25 | 0.25 | 0.27 | -0.04 | -13.79% | 1,134 | 144 | 73.24% |
| NCLH240510C00021500 | 2024-04-30 3:51PM EDT | 21.50 | 0.19 | 0.17 | 0.20 | -0.01 | -5.00% | 8 | 38 | 73.44% |
| NCLH240510C00022000 | 2024-04-30 3:51PM EDT | 22.00 | 0.12 | 0.11 | 0.14 | -0.01 | -7.69% | 24 | 111 | 73.05% |
| NCLH240510C00022500 | 2024-04-30 3:46PM EDT | 22.50 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 613 | 60 | 71.88% |
| NCLH240510C00023000 | 2024-04-30 9:45AM EDT | 23.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 36 | 57 | 71.09% |
| NCLH240510C00023500 | 2024-04-30 3:36PM EDT | 23.50 | 0.04 | 0.02 | 0.37 | -0.02 | -33.33% | 201 | 36 | 106.45% |
| NCLH240510C00024000 | 2024-04-26 10:34AM EDT | 24.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 183 | 67.97% |
| NCLH240510C00024500 | 2024-04-18 11:10AM EDT | 24.50 | 0.04 | 0.00 | 0.89 | 0.00 | - | 120 | 85 | 154.30% |
| NCLH240510C00025000 | 2024-04-24 10:49AM EDT | 25.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 200 | 35 | 78.13% |
| NCLH240510C00026000 | 2024-04-10 11:17AM EDT | 26.00 | 0.02 | 0.00 | 0.56 | 0.00 | - | 200 | 155 | 153.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240510P00013000 | 2024-04-18 11:23AM EDT | 13.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | - | 91 | 249.22% |
| NCLH240510P00014000 | 2024-04-24 10:45AM EDT | 14.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 220 | 61 | 215.04% |
| NCLH240510P00014500 | 2024-04-24 10:44AM EDT | 14.50 | 0.05 | 0.00 | 0.24 | 0.00 | - | - | 0 | 116.02% |
| NCLH240510P00015000 | 2024-04-29 1:00PM EDT | 15.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 200 | 100 | 77.34% |
| NCLH240510P00015500 | 2024-04-29 3:49PM EDT | 15.50 | 0.05 | 0.04 | 0.07 | 0.00 | - | 4 | 4 | 76.95% |
| NCLH240510P00016000 | 2024-04-30 3:52PM EDT | 16.00 | 0.09 | 0.09 | 0.11 | +0.02 | +28.57% | 19 | 86 | 77.34% |
| NCLH240510P00016500 | 2024-04-30 3:51PM EDT | 16.50 | 0.14 | 0.15 | 0.18 | +0.01 | +7.69% | 22 | 64 | 77.34% |
| NCLH240510P00017000 | 2024-04-30 3:53PM EDT | 17.00 | 0.24 | 0.24 | 0.27 | +0.05 | +26.32% | 37 | 159 | 76.95% |
| NCLH240510P00017500 | 2024-04-30 3:41PM EDT | 17.50 | 0.35 | 0.36 | 0.40 | +0.08 | +29.63% | 22 | 243 | 76.76% |
| NCLH240510P00018000 | 2024-04-30 3:55PM EDT | 18.00 | 0.53 | 0.52 | 0.56 | +0.04 | +8.16% | 117 | 6,624 | 76.17% |
| NCLH240510P00018500 | 2024-04-30 3:43PM EDT | 18.50 | 0.74 | 0.72 | 0.76 | +0.11 | +17.46% | 139 | 567 | 75.78% |
| NCLH240510P00019000 | 2024-04-30 3:04PM EDT | 19.00 | 0.96 | 0.96 | 1.01 | +0.14 | +17.07% | 621 | 45 | 75.49% |
| NCLH240510P00019500 | 2024-04-30 2:26PM EDT | 19.50 | 1.21 | 1.24 | 1.31 | +0.10 | +9.01% | 59 | 306 | 75.59% |
| NCLH240510P00020000 | 2024-04-30 10:49AM EDT | 20.00 | 1.44 | 1.56 | 1.61 | +0.07 | +5.11% | 9 | 112 | 73.83% |
| NCLH240510P00020500 | 2024-04-23 10:08AM EDT | 20.50 | 1.91 | 1.43 | 2.44 | 0.00 | - | 3 | 4 | 72.46% |
| NCLH240510P00021000 | 2024-04-29 3:02PM EDT | 21.00 | 2.17 | 1.65 | 2.68 | 0.00 | - | 36 | 42 | 50.59% |
| NCLH240510P00021500 | 2024-04-25 10:26AM EDT | 21.50 | 2.47 | 1.62 | 2.86 | 0.00 | - | - | 3 | 84.96% |
© 2024 Yahoo. All rights reserved.