Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240719C00005000 | 2024-04-02 3:21PM EDT | 5.00 | 14.40 | 11.95 | 15.25 | 0.00 | - | - | 11 | 327.34% |
| NCLH240719C00008000 | 2024-04-02 3:45PM EDT | 8.00 | 11.40 | 9.05 | 12.80 | 0.00 | - | 8 | 13 | 68.75% |
| NCLH240719C00009000 | 2024-04-25 9:52AM EDT | 9.00 | 10.20 | 9.95 | 10.15 | 0.00 | - | 3 | 6 | 98.05% |
| NCLH240719C00010000 | 2024-04-24 10:53AM EDT | 10.00 | 9.80 | 7.00 | 10.40 | 0.00 | - | 3 | 18 | 182.91% |
| NCLH240719C00011000 | 2024-03-13 3:28PM EDT | 11.00 | 9.25 | 6.85 | 8.10 | 0.00 | - | - | 6 | 80.47% |
| NCLH240719C00012000 | 2024-04-17 1:02PM EDT | 12.00 | 6.20 | 7.00 | 8.80 | 0.00 | - | 1 | 15 | 120.22% |
| NCLH240719C00013000 | 2024-04-30 3:17PM EDT | 13.00 | 6.20 | 4.30 | 7.20 | +0.55 | +9.73% | 20 | 11 | 119.14% |
| NCLH240719C00014000 | 2024-04-22 1:48PM EDT | 14.00 | 5.00 | 4.65 | 7.15 | 0.00 | - | 5 | 65 | 91.60% |
| NCLH240719C00015000 | 2024-04-26 12:55PM EDT | 15.00 | 4.40 | 3.00 | 5.35 | -0.09 | -2.00% | 1 | 142 | 95.61% |
| NCLH240719C00016000 | 2024-04-30 1:21PM EDT | 16.00 | 3.55 | 3.30 | 3.70 | +0.35 | +10.94% | 2 | 83 | 50.64% |
| NCLH240719C00017000 | 2024-04-29 3:05PM EDT | 17.00 | 3.00 | 1.26 | 2.96 | 0.00 | - | 6 | 97 | 55.13% |
| NCLH240719C00018000 | 2024-04-29 10:21AM EDT | 18.00 | 2.42 | 2.19 | 2.45 | 0.00 | - | 2 | 391 | 53.03% |
| NCLH240719C00019000 | 2024-04-30 12:36PM EDT | 19.00 | 1.76 | 1.71 | 1.76 | -0.09 | -4.86% | 8 | 777 | 50.24% |
| NCLH240719C00020000 | 2024-04-30 3:42PM EDT | 20.00 | 1.30 | 1.26 | 1.29 | -0.11 | -7.80% | 162 | 1,565 | 49.02% |
| NCLH240719C00021000 | 2024-04-30 12:19PM EDT | 21.00 | 0.93 | 0.91 | 0.94 | -0.11 | -10.58% | 225 | 704 | 48.19% |
| NCLH240719C00022000 | 2024-04-30 2:35PM EDT | 22.00 | 0.66 | 0.66 | 0.68 | -0.10 | -13.16% | 56 | 710 | 47.85% |
| NCLH240719C00023000 | 2024-04-24 10:41AM EDT | 23.00 | 0.72 | 0.46 | 0.48 | 0.00 | - | 1 | 169 | 47.36% |
| NCLH240719C00024000 | 2024-04-26 10:36AM EDT | 24.00 | 0.41 | 0.32 | 0.35 | 0.00 | - | 8 | 1,143 | 47.75% |
| NCLH240719C00025000 | 2024-04-26 10:25AM EDT | 25.00 | 0.22 | 0.22 | 0.25 | -0.08 | -26.67% | 1 | 302 | 47.95% |
| NCLH240719C00026000 | 2024-04-30 3:11PM EDT | 26.00 | 0.16 | 0.15 | 0.17 | -0.08 | -33.33% | 8 | 70 | 47.56% |
| NCLH240719C00027000 | 2024-04-26 11:17AM EDT | 27.00 | 0.13 | 0.10 | 0.12 | 0.00 | - | 10 | 24 | 47.85% |
| NCLH240719C00028000 | 2024-04-22 2:24PM EDT | 28.00 | 0.07 | 0.07 | 0.41 | 0.00 | - | 10 | 10 | 60.16% |
| NCLH240719C00029000 | 2024-04-30 2:48PM EDT | 29.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 200 | 102 | 48.24% |
| NCLH240719C00030000 | 2024-04-26 3:17PM EDT | 30.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 50 | 186 | 51.37% |
| NCLH240719C00031000 | 2024-04-24 1:30PM EDT | 31.00 | 0.05 | 0.01 | 0.32 | 0.00 | - | 70 | 251 | 65.33% |
| NCLH240719C00032000 | 2024-04-24 1:30PM EDT | 32.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | 35 | 135 | 70.90% |
| NCLH240719C00033000 | 2024-04-22 2:22PM EDT | 33.00 | 0.02 | 0.00 | 0.42 | 0.00 | - | 45 | 160 | 75.00% |
| NCLH240719C00034000 | 2024-03-26 10:46AM EDT | 34.00 | 0.04 | 0.00 | 0.44 | 0.00 | - | 120 | 66 | 78.71% |
| NCLH240719C00035000 | 2024-04-11 2:17PM EDT | 35.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 20 | 125 | 84.96% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240719P00003000 | 2024-04-04 2:14PM EDT | 3.00 | 0.02 | 0.00 | 0.49 | 0.00 | - | 800 | 824 | 264.45% |
| NCLH240719P00008000 | 2024-02-26 12:31PM EDT | 8.00 | 0.20 | 0.00 | 0.19 | 0.00 | - | 15 | 15 | 105.08% |
| NCLH240719P00009000 | 2024-04-24 2:52PM EDT | 9.00 | 0.02 | 0.00 | 0.56 | 0.00 | - | 10 | 95 | 116.99% |
| NCLH240719P00010000 | 2024-04-24 2:53PM EDT | 10.00 | 0.04 | 0.01 | 0.59 | 0.00 | - | 90 | 382 | 104.69% |
| NCLH240719P00011000 | 2024-04-29 9:58AM EDT | 11.00 | 0.07 | 0.01 | 0.56 | 0.00 | - | 20 | 195 | 90.43% |
| NCLH240719P00012000 | 2024-04-30 12:41PM EDT | 12.00 | 0.11 | 0.05 | 0.08 | +0.04 | +57.14% | 35 | 79 | 55.86% |
| NCLH240719P00013000 | 2024-04-30 10:46AM EDT | 13.00 | 0.12 | 0.11 | 0.14 | +0.01 | +9.09% | 3 | 81 | 54.49% |
| NCLH240719P00014000 | 2024-04-30 3:49PM EDT | 14.00 | 0.20 | 0.19 | 0.20 | +0.02 | +11.11% | 1 | 50 | 51.27% |
| NCLH240719P00015000 | 2024-04-30 12:41PM EDT | 15.00 | 0.32 | 0.31 | 0.35 | 0.00 | - | 33 | 391 | 50.88% |
| NCLH240719P00016000 | 2024-04-30 3:49PM EDT | 16.00 | 0.50 | 0.50 | 0.54 | -0.02 | -3.85% | 3 | 2,326 | 49.02% |
| NCLH240719P00017000 | 2024-04-30 3:43PM EDT | 17.00 | 0.78 | 0.77 | 0.81 | +0.05 | +6.85% | 97 | 1,794 | 47.51% |
| NCLH240719P00018000 | 2024-04-30 10:05AM EDT | 18.00 | 1.13 | 1.13 | 1.17 | +0.04 | +3.67% | 6 | 1,445 | 46.14% |
| NCLH240719P00019000 | 2024-04-30 3:15PM EDT | 19.00 | 1.59 | 1.58 | 1.63 | +0.09 | +6.00% | 89 | 1,149 | 44.97% |
| NCLH240719P00020000 | 2024-04-30 2:56PM EDT | 20.00 | 2.16 | 2.13 | 2.17 | +0.10 | +4.85% | 168 | 2,675 | 43.31% |
| NCLH240719P00021000 | 2024-04-25 3:03PM EDT | 21.00 | 2.65 | 2.46 | 2.86 | 0.00 | - | 28 | 642 | 43.36% |
| NCLH240719P00022000 | 2024-04-03 1:59PM EDT | 22.00 | 3.50 | 3.50 | 3.65 | 0.00 | - | 3 | 433 | 44.14% |
| NCLH240719P00023000 | 2024-04-25 11:22AM EDT | 23.00 | 4.20 | 3.80 | 4.45 | 0.00 | - | 2 | 39 | 43.07% |
| NCLH240719P00024000 | 2024-04-24 11:29AM EDT | 24.00 | 4.75 | 4.70 | 5.40 | 0.00 | - | 1 | 5 | 46.44% |
| NCLH240719P00025000 | 2024-04-19 12:03PM EDT | 25.00 | 6.65 | 4.05 | 6.30 | 0.00 | - | 4 | 16 | 46.29% |
| NCLH240719P00026000 | 2024-04-02 9:40AM EDT | 26.00 | 6.35 | 7.00 | 7.20 | 0.00 | - | 1 | 4 | 43.95% |
| NCLH240719P00027000 | 2024-03-19 9:43AM EDT | 27.00 | 7.45 | 7.80 | 9.45 | 0.00 | - | 12 | 0 | 71.14% |
| NCLH240719P00028000 | 2024-03-19 9:52AM EDT | 28.00 | 8.50 | 9.10 | 11.25 | 0.00 | - | 24 | 0 | 96.68% |
© 2024 Yahoo. All rights reserved.