Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240607C00007500 | 2024-05-20 10:15AM EDT | 7.50 | 9.40 | 7.10 | 9.40 | 0.00 | - | 1 | 4 | 441.41% |
| NCLH240607C00012000 | 2024-05-17 1:30PM EDT | 12.00 | 4.30 | 3.55 | 6.60 | +0.30 | +7.50% | 1 | 1 | 254.30% |
| NCLH240607C00012500 | 2024-05-21 2:49PM EDT | 12.50 | 4.45 | 2.08 | 6.25 | 0.00 | - | - | 16 | 130.47% |
| NCLH240607C00013000 | 2024-05-31 11:35AM EDT | 13.00 | 3.29 | 2.27 | 5.75 | -0.61 | -15.64% | 8 | 1 | 198.44% |
| NCLH240607C00013500 | 2024-05-24 10:38AM EDT | 13.50 | 2.61 | 2.35 | 5.25 | 0.00 | - | 20 | 12 | 224.41% |
| NCLH240607C00014000 | 2024-05-30 10:12AM EDT | 14.00 | 2.40 | 2.06 | 4.75 | 0.00 | - | 47 | 48 | 216.21% |
| NCLH240607C00014500 | 2024-05-30 12:27PM EDT | 14.50 | 1.88 | 0.39 | 4.25 | 0.00 | - | 1 | 1 | 106.25% |
| NCLH240607C00015000 | 2024-05-31 3:38PM EDT | 15.00 | 1.55 | 1.58 | 1.77 | +0.06 | +4.03% | 37 | 131 | 60.94% |
| NCLH240607C00015500 | 2024-05-31 3:40PM EDT | 15.50 | 1.15 | 1.15 | 1.25 | +0.11 | +10.58% | 47 | 314 | 51.17% |
| NCLH240607C00016000 | 2024-05-31 3:03PM EDT | 16.00 | 0.67 | 0.71 | 0.92 | +0.09 | +15.52% | 140 | 564 | 50.39% |
| NCLH240607C00016500 | 2024-05-31 3:59PM EDT | 16.50 | 0.40 | 0.38 | 0.41 | +0.07 | +21.21% | 831 | 1,241 | 39.06% |
| NCLH240607C00017000 | 2024-05-31 3:59PM EDT | 17.00 | 0.18 | 0.18 | 0.20 | +0.03 | +20.00% | 1,721 | 1,258 | 39.45% |
| NCLH240607C00017500 | 2024-05-31 3:49PM EDT | 17.50 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 275 | 1,016 | 39.06% |
| NCLH240607C00018000 | 2024-05-31 3:28PM EDT | 18.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 908 | 2,148 | 45.31% |
| NCLH240607C00018500 | 2024-05-31 3:51PM EDT | 18.50 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 2 | 188 | 50.00% |
| NCLH240607C00019000 | 2024-05-28 2:40PM EDT | 19.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 24 | 74 | 67.19% |
| NCLH240607C00019500 | 2024-05-28 10:46AM EDT | 19.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 69 | 65.63% |
| NCLH240607C00020000 | 2024-05-28 2:14PM EDT | 20.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1,859 | 1,774 | 102.73% |
| NCLH240607C00020500 | 2024-05-28 1:59PM EDT | 20.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 5 | 79 | 112.11% |
| NCLH240607C00021000 | 2024-05-31 3:18PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 47 | 278 | 78.13% |
| NCLH240607C00021500 | 2024-05-31 11:59AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 27 | 75.00% |
| NCLH240607C00022000 | 2024-05-31 11:59AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 93 | 81.25% |
| NCLH240607C00022500 | 2024-05-30 1:10PM EDT | 22.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 281 | 288 | 101.56% |
| NCLH240607C00023000 | 2024-05-30 11:46AM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 7 | 103.13% |
| NCLH240607C00023500 | 2024-05-30 11:45AM EDT | 23.50 | 0.01 | 0.00 | 1.20 | 0.00 | - | 1 | 5 | 256.06% |
| NCLH240607C00024000 | 2024-05-28 3:48PM EDT | 24.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 265.23% |
| NCLH240607C00025000 | 2024-05-24 10:05AM EDT | 25.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 110 | 244.14% |
| NCLH240607C00026000 | 2024-04-30 1:19PM EDT | 26.00 | 0.05 | 0.00 | 0.72 | 0.00 | - | - | 0 | 256.64% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240607P00013000 | 2024-05-24 10:44AM EDT | 13.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 190 | 94 | 191.80% |
| NCLH240607P00013500 | 2024-05-24 3:33PM EDT | 13.50 | 0.02 | 0.00 | 0.40 | 0.00 | - | 22 | 22 | 137.50% |
| NCLH240607P00014000 | 2024-05-30 11:43AM EDT | 14.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 10 | 257 | 64.06% |
| NCLH240607P00014500 | 2024-05-31 3:18PM EDT | 14.50 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 26 | 72 | 58.59% |
| NCLH240607P00015000 | 2024-05-31 12:05PM EDT | 15.00 | 0.05 | 0.02 | 0.03 | +0.01 | +25.00% | 43 | 508 | 48.44% |
| NCLH240607P00015500 | 2024-05-31 3:49PM EDT | 15.50 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 267 | 1,047 | 41.02% |
| NCLH240607P00016000 | 2024-05-31 3:59PM EDT | 16.00 | 0.12 | 0.10 | 0.11 | -0.08 | -40.00% | 1,638 | 1,128 | 36.33% |
| NCLH240607P00016500 | 2024-05-31 3:59PM EDT | 16.50 | 0.28 | 0.25 | 0.28 | -0.14 | -33.33% | 613 | 1,089 | 35.94% |
| NCLH240607P00017000 | 2024-05-31 3:59PM EDT | 17.00 | 0.57 | 0.54 | 0.58 | -0.13 | -18.57% | 99 | 245 | 37.11% |
| NCLH240607P00017500 | 2024-05-31 1:27PM EDT | 17.50 | 0.83 | 0.84 | 1.08 | -0.22 | -20.95% | 2 | 51 | 53.91% |
| NCLH240607P00018000 | 2024-05-31 10:45AM EDT | 18.00 | 1.70 | 1.19 | 1.61 | +0.04 | +2.41% | 1 | 934 | 73.05% |
| NCLH240607P00018500 | 2024-05-20 10:38AM EDT | 18.50 | 1.75 | 0.49 | 4.05 | 0.00 | - | 4 | 6 | 109.57% |
| NCLH240607P00019000 | 2024-05-15 9:49AM EDT | 19.00 | 3.25 | 0.57 | 4.55 | 0.00 | - | 75 | 77 | 90.63% |
| NCLH240607P00019500 | 2024-05-28 1:43PM EDT | 19.50 | 2.89 | 1.30 | 5.05 | 0.00 | - | 1 | 1 | 121.88% |
| NCLH240607P00020000 | 2024-05-01 9:51AM EDT | 20.00 | 2.98 | 1.55 | 5.55 | 0.00 | - | - | 0 | 110.55% |
| NCLH240607P00020500 | 2024-05-21 1:41PM EDT | 20.50 | 3.65 | 2.55 | 5.70 | 0.00 | - | - | 3 | 135.55% |
| NCLH240607P00021000 | 2024-05-01 9:56AM EDT | 21.00 | 3.99 | 2.60 | 6.55 | 0.00 | - | - | 0 | 135.55% |
© 2024 Yahoo. All rights reserved.