Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240510C00002500 | 2024-05-02 10:26AM EDT | 2.50 | 13.30 | 13.35 | 13.50 | 0.00 | - | - | 5 | 893.75% |
| NCLH240510C00005000 | 2024-05-01 3:08PM EDT | 5.00 | 11.45 | 10.85 | 11.00 | 0.00 | - | 8 | 11 | 568.75% |
| NCLH240510C00007500 | 2024-05-01 3:08PM EDT | 7.50 | 8.95 | 7.50 | 8.50 | 0.00 | - | - | 4 | 454.69% |
| NCLH240510C00010000 | 2024-05-01 1:12PM EDT | 10.00 | 6.30 | 4.95 | 6.00 | 0.00 | - | 1 | 1 | 301.56% |
| NCLH240510C00011000 | 2024-05-02 11:22AM EDT | 11.00 | 4.95 | 4.90 | 5.00 | 0.00 | - | - | 5 | 221.88% |
| NCLH240510C00011500 | 2024-05-02 11:22AM EDT | 11.50 | 4.45 | 4.25 | 4.50 | 0.00 | - | - | 63 | 50.00% |
| NCLH240510C00012000 | 2024-05-02 11:22AM EDT | 12.00 | 3.95 | 3.70 | 4.70 | 0.00 | - | - | 41 | 268.75% |
| NCLH240510C00012500 | 2024-05-02 11:22AM EDT | 12.50 | 3.45 | 2.58 | 3.50 | 0.00 | - | - | 28 | 178.91% |
| NCLH240510C00013000 | 2024-05-01 3:09PM EDT | 13.00 | 3.45 | 2.67 | 2.99 | 0.00 | - | - | 10 | 152.34% |
| NCLH240510C00013500 | 2024-04-29 10:12AM EDT | 13.50 | 5.55 | 2.16 | 2.53 | 0.00 | - | - | 7 | 142.97% |
| NCLH240510C00014000 | 2024-05-03 12:53PM EDT | 14.00 | 2.07 | 1.05 | 2.78 | 0.00 | - | 20 | 15 | 81.25% |
| NCLH240510C00014500 | 2024-05-07 1:04PM EDT | 14.50 | 1.43 | 1.33 | 1.55 | -0.38 | -20.99% | 5 | 53 | 72.66% |
| NCLH240510C00015000 | 2024-05-07 1:43PM EDT | 15.00 | 0.91 | 0.92 | 0.98 | -0.35 | -27.78% | 24 | 402 | 54.69% |
| NCLH240510C00015500 | 2024-05-07 10:01AM EDT | 15.50 | 0.60 | 0.49 | 0.51 | -0.29 | -32.58% | 9 | 249 | 43.36% |
| NCLH240510C00016000 | 2024-05-07 1:30PM EDT | 16.00 | 0.23 | 0.20 | 0.21 | -0.17 | -42.50% | 278 | 1,408 | 40.23% |
| NCLH240510C00016500 | 2024-05-07 1:45PM EDT | 16.50 | 0.06 | 0.06 | 0.07 | -0.11 | -64.71% | 3,883 | 9,035 | 41.02% |
| NCLH240510C00017000 | 2024-05-07 1:42PM EDT | 17.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 895 | 2,007 | 50.78% |
| NCLH240510C00017500 | 2024-05-07 1:43PM EDT | 17.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 355 | 11,218 | 56.25% |
| NCLH240510C00018000 | 2024-05-07 1:42PM EDT | 18.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 36 | 2,420 | 65.63% |
| NCLH240510C00018500 | 2024-05-07 10:12AM EDT | 18.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 72 | 11,365 | 76.56% |
| NCLH240510C00019000 | 2024-05-07 9:46AM EDT | 19.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 7,816 | 87.50% |
| NCLH240510C00019500 | 2024-05-07 1:06PM EDT | 19.50 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 319 | 4,559 | 106.25% |
| NCLH240510C00020000 | 2024-05-06 3:52PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 4,986 | 93.75% |
| NCLH240510C00020500 | 2024-05-06 3:59PM EDT | 20.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 4,617 | 100.00% |
| NCLH240510C00021000 | 2024-05-01 11:43AM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 1,250 | 109.38% |
| NCLH240510C00021500 | 2024-05-01 10:34AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 43 | 118.75% |
| NCLH240510C00022000 | 2024-05-02 10:08AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 115 | 125.00% |
| NCLH240510C00022500 | 2024-05-06 9:58AM EDT | 22.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 629 | 168.75% |
| NCLH240510C00023000 | 2024-04-30 9:45AM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 36 | 56 | 192.19% |
| NCLH240510C00023500 | 2024-04-30 3:36PM EDT | 23.50 | 0.04 | 0.00 | 0.73 | 0.00 | - | 201 | 112 | 315.63% |
| NCLH240510C00024000 | 2024-04-26 10:34AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 50.00% |
| NCLH240510C00024500 | 2024-05-06 3:59PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 83 | 162.50% |
| NCLH240510C00025000 | 2024-04-24 10:49AM EDT | 25.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 200 | 35 | 168.75% |
| NCLH240510C00026000 | 2024-04-10 11:17AM EDT | 26.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 155 | 175.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240510P00013000 | 2024-05-01 11:06AM EDT | 13.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 112 | 93.75% |
| NCLH240510P00014000 | 2024-05-03 10:36AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 173 | 56.25% |
| NCLH240510P00014500 | 2024-05-06 9:30AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 70 | 46.88% |
| NCLH240510P00015000 | 2024-05-07 12:07PM EDT | 15.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 324 | 37.50% |
| NCLH240510P00015500 | 2024-05-07 1:29PM EDT | 15.50 | 0.06 | 0.07 | 0.09 | +0.02 | +50.00% | 363 | 654 | 35.16% |
| NCLH240510P00016000 | 2024-05-07 1:43PM EDT | 16.00 | 0.26 | 0.26 | 0.29 | +0.08 | +44.44% | 220 | 2,276 | 33.20% |
| NCLH240510P00016500 | 2024-05-07 12:10PM EDT | 16.50 | 0.47 | 0.56 | 0.66 | +0.04 | +9.30% | 45 | 607 | 32.42% |
| NCLH240510P00017000 | 2024-05-07 1:21PM EDT | 17.00 | 1.04 | 0.88 | 1.12 | +0.22 | +26.83% | 6 | 301 | 0.00% |
| NCLH240510P00017500 | 2024-05-06 1:50PM EDT | 17.50 | 1.16 | 1.50 | 1.62 | 0.00 | - | 11 | 264 | 0.00% |
| NCLH240510P00018000 | 2024-05-07 11:05AM EDT | 18.00 | 1.93 | 2.01 | 2.27 | +0.21 | +12.21% | 1 | 6,833 | 65.63% |
| NCLH240510P00018500 | 2024-05-06 1:54PM EDT | 18.50 | 2.25 | 1.45 | 2.76 | 0.00 | - | 6 | 620 | 125.39% |
| NCLH240510P00019000 | 2024-05-06 12:17PM EDT | 19.00 | 2.85 | 3.00 | 3.65 | 0.00 | - | 6 | 66 | 157.42% |
| NCLH240510P00019500 | 2024-05-01 10:41AM EDT | 19.50 | 2.59 | 3.50 | 4.45 | 0.00 | - | 4 | 20 | 207.42% |
| NCLH240510P00020000 | 2024-05-06 12:33PM EDT | 20.00 | 3.90 | 3.30 | 5.00 | +0.20 | +5.41% | 47 | 50 | 117.19% |
| NCLH240510P00020500 | 2024-05-02 9:45AM EDT | 20.50 | 4.51 | 4.50 | 5.35 | 0.00 | - | 1 | 4 | 225.39% |
| NCLH240510P00021000 | 2024-04-29 3:02PM EDT | 21.00 | 2.17 | 5.00 | 5.15 | 0.00 | - | 36 | 4 | 137.50% |
| NCLH240510P00021500 | 2024-05-01 10:39AM EDT | 21.50 | 4.65 | 5.50 | 6.15 | 0.00 | - | 158 | 3 | 224.22% |
| NCLH240510P00022000 | 2024-05-01 2:56PM EDT | 22.00 | 5.45 | 5.15 | 7.00 | 0.00 | - | - | 0 | 384.18% |
| NCLH240510P00022500 | 2024-05-01 1:49PM EDT | 22.50 | 6.20 | 5.50 | 6.65 | 0.00 | - | - | 0 | 164.06% |
| NCLH240510P00023000 | 2024-05-01 2:31PM EDT | 23.00 | 6.85 | 7.00 | 7.15 | 0.00 | - | - | 1 | 171.88% |
| NCLH240510P00024000 | 2024-05-01 11:06AM EDT | 24.00 | 7.45 | 7.95 | 8.45 | 0.00 | - | - | 0 | 226.56% |
| NCLH240510P00030000 | 2024-05-01 3:03PM EDT | 30.00 | 13.50 | 14.00 | 14.15 | 0.00 | - | - | 0 | 268.75% |
© 2024 Yahoo. All rights reserved.