Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH230203C00005000 | 2023-01-18 3:57PM EST | 5.00 | 10.55 | 11.95 | 12.20 | 0.00 | - | 4 | 14 | 1,315.63% |
| NCLH230203C00007000 | 2023-01-24 10:54AM EST | 7.00 | 8.75 | 9.95 | 10.20 | 0.00 | - | 3 | 8 | 981.25% |
| NCLH230203C00008000 | 2023-01-31 12:11PM EST | 8.00 | 8.95 | 8.95 | 9.15 | +1.84 | +25.88% | 6 | 46 | 734.38% |
| NCLH230203C00009000 | 2023-01-31 10:34AM EST | 9.00 | 6.05 | 7.95 | 8.20 | 0.00 | - | 11 | 29 | 731.25% |
| NCLH230203C00010000 | 2023-01-31 9:53AM EST | 10.00 | 5.05 | 6.95 | 7.20 | 0.00 | - | 3 | 8 | 625.00% |
| NCLH230203C00010500 | 2023-01-31 10:37AM EST | 10.50 | 4.55 | 6.45 | 6.70 | 0.00 | - | 1 | 9 | 578.13% |
| NCLH230203C00011000 | 2023-01-25 10:49AM EST | 11.00 | 4.10 | 5.95 | 6.15 | 0.00 | - | 15 | 12 | 456.25% |
| NCLH230203C00011500 | 2023-01-30 12:15PM EST | 11.50 | 3.60 | 5.50 | 5.65 | 0.00 | - | 14 | 20 | 415.63% |
| NCLH230203C00012000 | 2023-01-31 10:58AM EST | 12.00 | 3.05 | 4.95 | 5.15 | 0.00 | - | 10 | 38 | 375.00% |
| NCLH230203C00012500 | 2023-02-02 1:16PM EST | 12.50 | 4.45 | 4.45 | 4.65 | +0.85 | +23.61% | 2 | 44 | 340.63% |
| NCLH230203C00013000 | 2023-02-02 3:25PM EST | 13.00 | 3.87 | 3.95 | 4.15 | +1.27 | +48.85% | 30 | 128 | 303.13% |
| NCLH230203C00013500 | 2023-02-02 3:10PM EST | 13.50 | 3.23 | 3.45 | 3.70 | +1.30 | +67.36% | 18 | 103 | 320.31% |
| NCLH230203C00014000 | 2023-02-02 2:04PM EST | 14.00 | 3.11 | 3.00 | 3.15 | +1.06 | +51.71% | 58 | 266 | 234.38% |
| NCLH230203C00014500 | 2023-02-02 3:38PM EST | 14.50 | 2.40 | 2.47 | 2.66 | +1.02 | +73.91% | 61 | 460 | 209.38% |
| NCLH230203C00015000 | 2023-02-02 3:33PM EST | 15.00 | 1.92 | 2.02 | 2.14 | +0.82 | +74.55% | 568 | 1,753 | 156.25% |
| NCLH230203C00015500 | 2023-02-02 3:53PM EST | 15.50 | 1.52 | 1.53 | 1.66 | +0.86 | +130.30% | 1,112 | 2,690 | 140.63% |
| NCLH230203C00016000 | 2023-02-02 3:59PM EST | 16.00 | 1.12 | 1.07 | 1.21 | +0.79 | +239.39% | 882 | 2,546 | 92.19% |
| NCLH230203C00016500 | 2023-02-02 2:42PM EST | 16.50 | 0.45 | 0.61 | 0.72 | +0.32 | +246.15% | 323 | 1,023 | 71.09% |
| NCLH230203C00017000 | 2023-02-02 3:58PM EST | 17.00 | 0.31 | 0.29 | 0.33 | +0.26 | +520.00% | 652 | 657 | 70.31% |
| NCLH230203C00017500 | 2023-02-02 3:56PM EST | 17.50 | 0.09 | 0.10 | 0.12 | +0.07 | +350.00% | 1,001 | 307 | 71.88% |
| NCLH230203C00018000 | 2023-02-02 3:58PM EST | 18.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 114 | 145 | 73.44% |
| NCLH230203C00018500 | 2023-02-01 3:32PM EST | 18.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 80 | 87.50% |
| NCLH230203C00019000 | 2023-01-24 9:30AM EST | 19.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 49 | 112.50% |
| NCLH230203C00019500 | 2023-02-01 2:17PM EST | 19.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 71 | 112.50% |
| NCLH230203C00020000 | 2023-02-01 2:17PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 78 | 131.25% |
| NCLH230203C00020500 | 2023-01-30 9:48AM EST | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 150.00% |
| NCLH230203C00021000 | 2023-01-17 9:40AM EST | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 6 | 162.50% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH230203P00008000 | 2023-01-09 10:09AM EST | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 58 | 550.00% |
| NCLH230203P00009000 | 2023-01-09 11:23AM EST | 9.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 14 | 5 | 475.00% |
| NCLH230203P00009500 | 2023-01-19 9:30AM EST | 9.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 47 | 437.50% |
| NCLH230203P00010000 | 2023-01-17 3:52PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 80 | 400.00% |
| NCLH230203P00010500 | 2023-01-25 12:00PM EST | 10.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 223 | 375.00% |
| NCLH230203P00011000 | 2023-01-19 1:12PM EST | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 205 | 337.50% |
| NCLH230203P00011500 | 2023-01-27 11:07AM EST | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 300.00% |
| NCLH230203P00012000 | 2023-01-31 1:16PM EST | 12.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 1,603 | 275.00% |
| NCLH230203P00012500 | 2023-01-30 3:34PM EST | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 247 | 250.00% |
| NCLH230203P00013000 | 2023-02-02 10:53AM EST | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 252 | 225.00% |
| NCLH230203P00013500 | 2023-02-02 1:26PM EST | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 270 | 193.75% |
| NCLH230203P00014000 | 2023-02-02 12:35PM EST | 14.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 1,330 | 162.50% |
| NCLH230203P00014500 | 2023-02-02 3:14PM EST | 14.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 134 | 1,127 | 165.63% |
| NCLH230203P00015000 | 2023-02-02 12:35PM EST | 15.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 783 | 3,015 | 112.50% |
| NCLH230203P00015500 | 2023-02-02 2:47PM EST | 15.50 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 209 | 2,471 | 114.06% |
| NCLH230203P00016000 | 2023-02-02 3:57PM EST | 16.00 | 0.03 | 0.02 | 0.04 | -0.20 | -86.96% | 503 | 515 | 92.19% |
| NCLH230203P00016500 | 2023-02-02 3:57PM EST | 16.50 | 0.08 | 0.06 | 0.08 | -1.11 | -93.28% | 541 | 78 | 78.13% |
| NCLH230203P00017000 | 2023-02-02 3:45PM EST | 17.00 | 0.31 | 0.20 | 0.25 | -0.90 | -74.38% | 577 | 60 | 77.73% |
| NCLH230203P00017500 | 2023-01-31 9:31AM EST | 17.50 | 2.41 | 0.47 | 0.67 | 0.00 | - | 1 | 11 | 94.14% |
| NCLH230203P00018000 | 2023-02-02 2:47PM EST | 18.00 | 1.27 | 0.87 | 1.13 | -1.09 | -46.19% | 19 | 31 | 111.72% |
| NCLH230203P00019000 | 2023-02-02 10:00AM EST | 19.00 | 2.78 | 1.83 | 2.14 | -0.87 | -23.84% | 6 | 0 | 170.31% |
| NCLH230203P00020000 | 2023-01-26 3:23PM EST | 20.00 | 4.81 | 2.83 | 3.05 | 0.00 | - | - | 18 | 193.75% |
| NCLH230203P00020500 | 2023-01-30 9:41AM EST | 20.50 | 5.50 | 3.30 | 3.55 | 0.00 | - | 1 | 3 | 201.56% |
| NCLH230203P00022000 | 2023-02-01 3:32PM EST | 22.00 | 5.90 | 4.85 | 5.05 | 0.00 | - | 4 | 0 | 290.63% |
| NCLH230203P00025000 | 2023-02-01 3:09PM EST | 25.00 | 9.00 | 7.80 | 8.15 | 0.00 | - | 2 | 0 | 428.13% |
© 2023 Yahoo. All rights reserved.
