NCLH - Norwegian Cruise Line Holdings Ltd.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH230609C00008000 | 2023-04-28 3:19PM EDT | 8.00 | 5.50 | 6.40 | 6.55 | 0.00 | - | 8 | 5 | 0.00% |
| NCLH230609C00010000 | 2023-06-02 9:36AM EDT | 10.00 | 6.00 | 5.75 | 5.90 | +1.75 | +41.18% | 1 | 3 | 196.88% |
| NCLH230609C00011000 | 2023-05-11 2:48PM EDT | 11.00 | 2.84 | 4.75 | 4.90 | 0.00 | - | 5 | 6 | 161.72% |
| NCLH230609C00011500 | 2023-05-30 3:24PM EDT | 11.50 | 3.27 | 4.20 | 4.40 | +3.27 | - | - | 1 | 125.00% |
| NCLH230609C00012000 | 2023-05-31 10:22AM EDT | 12.00 | 2.50 | 3.70 | 3.90 | 0.00 | - | 14 | 6 | 110.94% |
| NCLH230609C00012500 | 2023-06-01 11:07AM EDT | 12.50 | 2.90 | 3.20 | 3.40 | 0.00 | - | 25 | 26 | 96.88% |
| NCLH230609C00013000 | 2023-06-02 2:00PM EDT | 13.00 | 2.94 | 2.69 | 2.86 | +0.47 | +19.03% | 2 | 139 | 110.94% |
| NCLH230609C00013500 | 2023-06-02 2:43PM EDT | 13.50 | 2.49 | 2.23 | 2.37 | +0.43 | +20.87% | 10 | 323 | 68.75% |
| NCLH230609C00014000 | 2023-06-02 2:16PM EDT | 14.00 | 1.97 | 1.74 | 1.90 | +0.38 | +23.90% | 21 | 680 | 64.06% |
| NCLH230609C00014500 | 2023-06-02 3:51PM EDT | 14.50 | 1.39 | 1.31 | 1.41 | +0.27 | +24.11% | 108 | 521 | 60.16% |
| NCLH230609C00015000 | 2023-06-02 3:57PM EDT | 15.00 | 0.92 | 0.88 | 0.93 | +0.17 | +22.67% | 544 | 1,284 | 50.78% |
| NCLH230609C00015500 | 2023-06-02 3:58PM EDT | 15.50 | 0.54 | 0.53 | 0.56 | +0.12 | +28.57% | 509 | 1,504 | 50.59% |
| NCLH230609C00016000 | 2023-06-02 3:58PM EDT | 16.00 | 0.29 | 0.27 | 0.30 | +0.07 | +31.82% | 560 | 1,274 | 49.22% |
| NCLH230609C00016500 | 2023-06-02 3:54PM EDT | 16.50 | 0.14 | 0.13 | 0.14 | +0.03 | +27.27% | 597 | 415 | 48.63% |
| NCLH230609C00017000 | 2023-06-02 3:56PM EDT | 17.00 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 507 | 866 | 50.39% |
| NCLH230609C00017500 | 2023-06-02 3:45PM EDT | 17.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 11 | 481 | 52.34% |
| NCLH230609C00018000 | 2023-06-02 3:25PM EDT | 18.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 12 | 30 | 55.47% |
| NCLH230609C00018500 | 2023-06-02 12:19PM EDT | 18.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 60.94% |
| NCLH230609C00019000 | 2023-05-04 9:30AM EDT | 19.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 1 | 73.44% |
| NCLH230609C00025000 | 2023-06-02 9:41AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 14 | 1 | 137.50% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH230609P00009000 | 2023-05-01 12:29PM EDT | 9.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 0 | 226.56% |
| NCLH230609P00010000 | 2023-05-11 11:51AM EDT | 10.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 28 | 3 | 156.25% |
| NCLH230609P00010500 | 2023-05-24 11:43AM EDT | 10.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 10 | 140.63% |
| NCLH230609P00011000 | 2023-05-26 2:07PM EDT | 11.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 79 | 128.13% |
| NCLH230609P00011500 | 2023-05-31 11:14AM EDT | 11.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 300 | 112.50% |
| NCLH230609P00012000 | 2023-06-02 12:43PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 333 | 98.44% |
| NCLH230609P00012500 | 2023-06-02 12:48PM EDT | 12.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 161 | 176 | 92.19% |
| NCLH230609P00013000 | 2023-06-02 12:36PM EDT | 13.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 3 | 810 | 73.44% |
| NCLH230609P00013500 | 2023-06-02 3:48PM EDT | 13.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 63 | 511 | 65.63% |
| NCLH230609P00014000 | 2023-06-02 3:50PM EDT | 14.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 283 | 1,005 | 57.81% |
| NCLH230609P00014500 | 2023-06-02 3:51PM EDT | 14.50 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 67 | 713 | 52.34% |
| NCLH230609P00015000 | 2023-06-02 3:59PM EDT | 15.00 | 0.11 | 0.10 | 0.12 | -0.10 | -47.62% | 1,752 | 507 | 50.00% |
| NCLH230609P00015500 | 2023-06-02 3:54PM EDT | 15.50 | 0.25 | 0.24 | 0.26 | -0.14 | -35.90% | 608 | 319 | 48.05% |
| NCLH230609P00016000 | 2023-06-02 3:59PM EDT | 16.00 | 0.49 | 0.48 | 0.51 | -0.18 | -26.87% | 2,606 | 41 | 48.05% |
| NCLH230609P00016500 | 2023-06-02 3:56PM EDT | 16.50 | 0.85 | 0.83 | 0.87 | -0.32 | -27.35% | 3,119 | 8 | 50.20% |
| NCLH230609P00017000 | 2023-06-02 3:42PM EDT | 17.00 | 1.12 | 1.25 | 1.30 | -0.36 | -24.32% | 12 | 84 | 53.52% |
| NCLH230609P00017500 | 2023-06-01 2:24PM EDT | 17.50 | 2.11 | 1.70 | 1.77 | 0.00 | - | 2 | 27 | 59.38% |
| NCLH230609P00018000 | 2023-06-02 11:05AM EDT | 18.00 | 2.04 | 2.07 | 2.30 | +2.04 | - | 1 | 4 | 79.69% |
© 2023 Yahoo. All rights reserved.