Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240517C00002500 | 2023-08-01 9:45AM EDT | 2.50 | 17.31 | 13.95 | 14.20 | 0.00 | - | 1 | 11 | 0.00% |
| NCLH240517C00005000 | 2024-04-09 11:11AM EDT | 5.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NCLH240517C00007500 | 2024-04-12 9:51AM EDT | 7.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NCLH240517C00010000 | 2024-04-25 1:40PM EDT | 10.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NCLH240517C00012000 | 2024-04-25 3:56PM EDT | 12.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NCLH240517C00012500 | 2024-04-29 3:31PM EDT | 12.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NCLH240517C00013000 | 2024-04-26 2:38PM EDT | 13.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NCLH240517C00013500 | 2024-04-24 11:36AM EDT | 13.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NCLH240517C00014000 | 2024-04-18 11:22AM EDT | 14.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NCLH240517C00014500 | 2024-04-24 9:58AM EDT | 14.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NCLH240517C00015000 | 2024-04-30 1:51PM EDT | 15.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NCLH240517C00016000 | 2024-04-30 12:28PM EDT | 16.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NCLH240517C00017000 | 2024-04-23 1:02PM EDT | 17.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NCLH240517C00017500 | 2024-04-30 9:49AM EDT | 17.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| NCLH240517C00018000 | 2024-04-30 3:51PM EDT | 18.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| NCLH240517C00018500 | 2024-04-30 2:14PM EDT | 18.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| NCLH240517C00019000 | 2024-04-30 3:54PM EDT | 19.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,244 | 0 | 0.78% |
| NCLH240517C00019500 | 2024-04-30 3:55PM EDT | 19.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,032 | 0 | 3.13% |
| NCLH240517C00020000 | 2024-04-30 3:55PM EDT | 20.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2,269 | 0 | 6.25% |
| NCLH240517C00020500 | 2024-04-30 3:32PM EDT | 20.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 12.50% |
| NCLH240517C00021000 | 2024-04-30 3:44PM EDT | 21.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| NCLH240517C00021500 | 2024-04-29 12:18PM EDT | 21.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NCLH240517C00022000 | 2024-04-30 3:32PM EDT | 22.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NCLH240517C00022500 | 2024-04-30 3:15PM EDT | 22.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,136 | 0 | 25.00% |
| NCLH240517C00023000 | 2024-04-30 3:46PM EDT | 23.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| NCLH240517C00023500 | 2024-04-30 2:42PM EDT | 23.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| NCLH240517C00024000 | 2024-04-30 3:40PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| NCLH240517C00025000 | 2024-04-30 2:52PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NCLH240517C00026000 | 2024-04-30 1:33PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NCLH240517C00027500 | 2024-04-25 3:13PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NCLH240517C00029000 | 2024-03-27 10:09AM EDT | 29.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 200 | 317 | 132.81% |
| NCLH240517C00030000 | 2024-04-04 1:51PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NCLH240517C00031000 | 2024-03-11 2:29PM EDT | 31.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 200 | 162 | 198.83% |
| NCLH240517C00032500 | 2024-04-17 11:04AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NCLH240517C00035000 | 2024-03-20 9:46AM EDT | 35.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 2,217 | 120.31% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240517P00002500 | 2024-03-22 11:05AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,685 | 350.00% |
| NCLH240517P00005000 | 2024-03-05 11:51AM EDT | 5.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 10 | 35,452 | 389.06% |
| NCLH240517P00007500 | 2024-04-19 10:04AM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NCLH240517P00010000 | 2024-04-23 12:34PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NCLH240517P00012500 | 2024-04-30 11:18AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NCLH240517P00013500 | 2024-04-23 12:10PM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NCLH240517P00014000 | 2024-04-30 3:48PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| NCLH240517P00014500 | 2024-04-30 2:42PM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| NCLH240517P00015000 | 2024-04-30 12:11PM EDT | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,422 | 0 | 25.00% |
| NCLH240517P00016000 | 2024-04-30 3:50PM EDT | 16.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| NCLH240517P00016500 | 2024-04-30 3:50PM EDT | 16.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NCLH240517P00017000 | 2024-04-30 3:58PM EDT | 17.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NCLH240517P00017500 | 2024-04-30 3:57PM EDT | 17.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5,711 | 0 | 12.50% |
| NCLH240517P00018000 | 2024-04-30 3:51PM EDT | 18.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| NCLH240517P00018500 | 2024-04-30 3:33PM EDT | 18.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NCLH240517P00019000 | 2024-04-30 3:54PM EDT | 19.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1,350 | 0 | 0.00% |
| NCLH240517P00019500 | 2024-04-30 2:25PM EDT | 19.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| NCLH240517P00020000 | 2024-04-30 11:30AM EDT | 20.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NCLH240517P00020500 | 2024-04-26 9:40AM EDT | 20.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NCLH240517P00021000 | 2024-04-25 2:51PM EDT | 21.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NCLH240517P00022500 | 2024-04-25 10:51AM EDT | 22.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NCLH240517P00023500 | 2024-04-25 9:52AM EDT | 23.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NCLH240517P00024000 | 2024-04-16 10:10AM EDT | 24.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NCLH240517P00025000 | 2024-04-17 2:38PM EDT | 25.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 0.00% |
| NCLH240517P00026000 | 2024-03-27 2:59PM EDT | 26.00 | 4.90 | 5.75 | 7.60 | 0.00 | - | 13 | 0 | 141.80% |
| NCLH240517P00027500 | 2024-03-14 3:27PM EDT | 27.50 | 8.20 | 9.65 | 10.75 | 0.00 | - | 2 | 2 | 241.70% |
| NCLH240517P00029000 | 2024-03-19 9:31AM EDT | 29.00 | 9.40 | 10.65 | 10.90 | 0.00 | - | 7 | 0 | 187.11% |
| NCLH240517P00030000 | 2024-04-16 9:40AM EDT | 30.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NCLH240517P00031000 | 2024-04-26 9:31AM EDT | 31.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NCLH240517P00032500 | 2024-04-23 2:13PM EDT | 32.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NCLH240517P00034000 | 2024-04-23 2:13PM EDT | 34.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NCLH240517P00035000 | 2023-08-04 11:30AM EDT | 35.00 | 16.70 | 18.45 | 18.65 | 0.00 | - | 1 | 0 | 369.14% |
© 2024 Yahoo. All rights reserved.