Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240419C00005000 | 2024-04-08 9:48AM EDT | 5.00 | 14.45 | 12.20 | 14.15 | 0.00 | - | 4 | 7 | 650.00% |
| NCLH240419C00008000 | 2024-04-18 9:50AM EDT | 8.00 | 10.20 | 9.45 | 10.70 | -1.20 | -10.53% | 3 | 68 | 973.44% |
| NCLH240419C00009000 | 2024-04-18 10:24AM EDT | 9.00 | 9.45 | 8.40 | 9.85 | -0.45 | -4.55% | 8 | 41 | 930.47% |
| NCLH240419C00010000 | 2024-04-18 10:24AM EDT | 10.00 | 8.45 | 7.75 | 8.55 | -0.45 | -5.06% | 7 | 44 | 678.13% |
| NCLH240419C00011000 | 2024-04-10 10:32AM EDT | 11.00 | 7.90 | 6.70 | 7.65 | 0.00 | - | 3 | 11 | 262.50% |
| NCLH240419C00012000 | 2024-04-18 9:55AM EDT | 12.00 | 6.25 | 5.45 | 6.75 | +0.45 | +7.76% | 52 | 14 | 589.06% |
| NCLH240419C00013000 | 2024-04-18 10:11AM EDT | 13.00 | 5.40 | 4.65 | 5.35 | +0.35 | +6.93% | 5 | 24 | 348.44% |
| NCLH240419C00013500 | 2024-04-16 1:30PM EDT | 13.50 | 3.90 | 4.15 | 5.10 | 0.00 | - | 1 | 7 | 417.19% |
| NCLH240419C00014000 | 2024-04-17 2:58PM EDT | 14.00 | 4.01 | 3.70 | 4.75 | 0.00 | - | 12 | 49 | 215.63% |
| NCLH240419C00014500 | 2024-04-10 1:01PM EDT | 14.50 | 4.30 | 3.00 | 4.15 | 0.00 | - | 18 | 87 | 360.94% |
| NCLH240419C00015000 | 2024-04-18 12:36PM EDT | 15.00 | 3.45 | 2.92 | 3.95 | +0.66 | +23.66% | 103 | 180 | 259.38% |
| NCLH240419C00015500 | 2024-04-17 10:06AM EDT | 15.50 | 2.33 | 2.45 | 2.96 | 0.00 | - | 10 | 24 | 131.25% |
| NCLH240419C00016000 | 2024-04-18 3:51PM EDT | 16.00 | 2.42 | 2.09 | 2.24 | +0.47 | +24.10% | 3 | 244 | 129.69% |
| NCLH240419C00016500 | 2024-04-16 10:10AM EDT | 16.50 | 0.78 | 1.50 | 2.15 | 0.00 | - | 1 | 81 | 135.16% |
| NCLH240419C00017000 | 2024-04-18 12:52PM EDT | 17.00 | 1.28 | 0.99 | 1.53 | +0.22 | +20.75% | 24 | 1,016 | 87.50% |
| NCLH240419C00017500 | 2024-04-18 2:43PM EDT | 17.50 | 0.75 | 0.59 | 1.27 | +0.11 | +17.19% | 70 | 457 | 100.39% |
| NCLH240419C00018000 | 2024-04-18 3:55PM EDT | 18.00 | 0.28 | 0.27 | 0.30 | 0.00 | - | 899 | 1,251 | 38.28% |
| NCLH240419C00018500 | 2024-04-18 3:59PM EDT | 18.50 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 1,422 | 6,001 | 37.50% |
| NCLH240419C00019000 | 2024-04-18 3:46PM EDT | 19.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 170 | 4,818 | 42.19% |
| NCLH240419C00019500 | 2024-04-18 2:39PM EDT | 19.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 17 | 4,427 | 53.13% |
| NCLH240419C00020000 | 2024-04-18 12:08PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 5,624 | 59.38% |
| NCLH240419C00020500 | 2024-04-17 9:49AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,399 | 75.00% |
| NCLH240419C00021000 | 2024-04-18 12:25PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 4,939 | 87.50% |
| NCLH240419C00021500 | 2024-04-18 11:55AM EDT | 21.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 377 | 219.53% |
| NCLH240419C00022000 | 2024-04-18 3:47PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,421 | 109.38% |
| NCLH240419C00022500 | 2024-04-17 9:36AM EDT | 22.50 | 0.07 | 0.00 | 0.28 | 0.00 | - | 1 | 149 | 217.97% |
| NCLH240419C00023000 | 2024-04-18 12:17PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 656 | 131.25% |
| NCLH240419C00023500 | 2024-04-10 10:38AM EDT | 23.50 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 32 | 293.75% |
| NCLH240419C00024000 | 2024-04-08 10:48AM EDT | 24.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 2 | 731 | 267.97% |
| NCLH240419C00024500 | 2024-03-27 3:31PM EDT | 24.50 | 0.08 | 0.00 | 0.52 | 0.00 | - | 6 | 6 | 325.00% |
| NCLH240419C00025000 | 2024-04-15 2:25PM EDT | 25.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 420 | 235.94% |
| NCLH240419C00026000 | 2024-03-27 3:52PM EDT | 26.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 110 | 231.25% |
| NCLH240419C00027000 | 2024-03-11 2:15PM EDT | 27.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 200 | 65 | 325.00% |
| NCLH240419C00028000 | 2024-03-11 2:16PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 67 | 50.00% |
| NCLH240419C00030000 | 2024-03-07 12:42PM EDT | 30.00 | 0.20 | 0.00 | 0.31 | 0.00 | - | 1 | 2 | 415.63% |
| NCLH240419C00035000 | 2024-04-08 11:00AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 381.25% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240419P00008000 | 2024-02-22 10:30AM EDT | 8.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 665.63% |
| NCLH240419P00011000 | 2024-02-27 4:37PM EDT | 11.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 30 | 191 | 450.00% |
| NCLH240419P00012000 | 2024-03-18 10:02AM EDT | 12.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 2 | 19 | 457.81% |
| NCLH240419P00013000 | 2024-03-21 3:33PM EDT | 13.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 3 | 306 | 388.28% |
| NCLH240419P00014000 | 2024-04-12 10:59AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 425 | 150.00% |
| NCLH240419P00014500 | 2024-04-16 3:22PM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 347 | 143.75% |
| NCLH240419P00015000 | 2024-04-18 11:23AM EDT | 15.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 436 | 148.44% |
| NCLH240419P00015500 | 2024-04-16 2:39PM EDT | 15.50 | 0.02 | 0.00 | 0.70 | 0.00 | - | 1 | 251 | 254.30% |
| NCLH240419P00016000 | 2024-04-18 12:52PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 2,427 | 78.13% |
| NCLH240419P00016500 | 2024-04-18 9:36AM EDT | 16.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 2,311 | 62.50% |
| NCLH240419P00017000 | 2024-04-18 3:30PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 131 | 1,610 | 50.00% |
| NCLH240419P00017500 | 2024-04-18 3:07PM EDT | 17.50 | 0.01 | 0.01 | 0.04 | -0.08 | -88.89% | 283 | 1,969 | 45.31% |
| NCLH240419P00018000 | 2024-04-18 3:58PM EDT | 18.00 | 0.11 | 0.11 | 0.14 | -0.16 | -59.26% | 399 | 1,685 | 40.23% |
| NCLH240419P00018500 | 2024-04-18 3:58PM EDT | 18.50 | 0.38 | 0.37 | 0.42 | -0.20 | -34.48% | 284 | 846 | 39.84% |
| NCLH240419P00019000 | 2024-04-18 3:13PM EDT | 19.00 | 0.94 | 0.77 | 1.28 | -0.10 | -9.62% | 23 | 1,781 | 92.19% |
| NCLH240419P00019500 | 2024-04-18 12:46PM EDT | 19.50 | 1.06 | 0.64 | 1.59 | -0.55 | -34.16% | 123 | 201 | 133.59% |
| NCLH240419P00020000 | 2024-04-18 11:39AM EDT | 20.00 | 1.57 | 1.64 | 2.07 | -0.55 | -25.94% | 7 | 191 | 79.69% |
| NCLH240419P00020500 | 2024-04-18 10:31AM EDT | 20.50 | 2.00 | 2.20 | 2.99 | -0.47 | -19.03% | 158 | 283 | 182.81% |
| NCLH240419P00021000 | 2024-04-18 10:20AM EDT | 21.00 | 2.57 | 2.76 | 3.65 | -0.93 | -26.57% | 4 | 5 | 232.42% |
| NCLH240419P00021500 | 2024-04-17 2:21PM EDT | 21.50 | 3.60 | 2.92 | 3.40 | 0.00 | - | 320 | 1 | 154.69% |
| NCLH240419P00022000 | 2024-04-17 2:38PM EDT | 22.00 | 4.10 | 3.30 | 3.90 | 0.00 | - | 946 | 1 | 170.31% |
| NCLH240419P00022500 | 2024-04-18 10:44AM EDT | 22.50 | 4.00 | 4.25 | 4.40 | +0.45 | +12.68% | 41 | 12 | 184.38% |
| NCLH240419P00023000 | 2024-04-17 2:07PM EDT | 23.00 | 4.97 | 4.45 | 5.10 | 0.00 | - | 53 | 0 | 280.47% |
| NCLH240419P00023500 | 2024-04-18 9:43AM EDT | 23.50 | 5.35 | 4.30 | 6.00 | -0.15 | -2.73% | 5 | 0 | 405.86% |
| NCLH240419P00024000 | 2024-04-18 9:43AM EDT | 24.00 | 5.85 | 5.25 | 6.45 | +1.25 | +27.17% | 11 | 0 | 181.25% |
| NCLH240419P00024500 | 2024-04-17 3:26PM EDT | 24.50 | 6.40 | 5.75 | 6.70 | 0.00 | - | 1 | 0 | 360.94% |
| NCLH240419P00025000 | 2024-04-17 11:14AM EDT | 25.00 | 7.20 | 6.70 | 7.35 | 0.00 | - | 17 | 0 | 315.63% |
| NCLH240419P00032000 | 2024-04-18 9:30AM EDT | 32.00 | 13.85 | 13.75 | 14.20 | +1.25 | +9.92% | 4 | 0 | 450.00% |
| NCLH240419P00033000 | 2024-04-11 10:32AM EDT | 33.00 | 14.65 | 13.75 | 15.25 | 0.00 | - | - | 0 | 591.41% |
| NCLH240419P00034000 | 2024-04-11 10:32AM EDT | 34.00 | 15.65 | 14.90 | 15.90 | 0.00 | - | - | 0 | 428.13% |
| NCLH240419P00035000 | 2024-04-11 9:37AM EDT | 35.00 | 16.90 | 15.65 | 18.35 | +0.35 | +2.11% | 1 | 0 | 517.97% |
© 2024 Yahoo. All rights reserved.