Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH220930C00005000 | 2022-09-29 11:13AM EDT | 5.00 | 9.05 | 6.30 | 6.45 | 0.00 | - | 1 | 1 | 725.00% |
| NCLH220930C00008000 | 2022-09-21 3:11PM EDT | 8.00 | 6.95 | 3.30 | 3.45 | 0.00 | - | - | 0 | 337.50% |
| NCLH220930C00008500 | 2022-09-21 3:11PM EDT | 8.50 | 6.45 | 2.79 | 2.99 | 0.00 | - | - | 0 | 325.00% |
| NCLH220930C00009000 | 2022-09-30 11:54AM EDT | 9.00 | 2.84 | 2.29 | 2.48 | -2.41 | -45.90% | 64 | 0 | 262.50% |
| NCLH220930C00009500 | 2022-09-30 11:54AM EDT | 9.50 | 2.34 | 1.81 | 2.00 | -1.46 | -38.42% | 60 | 2 | 240.63% |
| NCLH220930C00010000 | 2022-09-30 1:45PM EDT | 10.00 | 1.58 | 1.30 | 1.46 | -2.91 | -64.81% | 26 | 11 | 153.13% |
| NCLH220930C00011000 | 2022-09-30 11:54AM EDT | 11.00 | 0.87 | 0.32 | 0.48 | -1.84 | -67.90% | 12 | 12 | 68.75% |
| NCLH220930C00011500 | 2022-09-30 3:51PM EDT | 11.50 | 0.03 | 0.00 | 0.08 | -2.20 | -98.65% | 568 | 17 | 57.81% |
| NCLH220930C00012000 | 2022-09-30 3:57PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -1.94 | -99.49% | 6,067 | 80 | 56.25% |
| NCLH220930C00012500 | 2022-09-30 3:50PM EDT | 12.50 | 0.01 | 0.01 | 0.01 | -1.27 | -99.22% | 4,007 | 910 | 103.13% |
| NCLH220930C00013000 | 2022-09-30 2:31PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.82 | -98.80% | 751 | 1,691 | 125.00% |
| NCLH220930C00013500 | 2022-09-30 3:58PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.59 | -98.33% | 2,151 | 3,294 | 150.00% |
| NCLH220930C00014000 | 2022-09-30 3:09PM EDT | 14.00 | 0.01 | 0.02 | 0.01 | -0.32 | -96.97% | 361 | 3,857 | 209.38% |
| NCLH220930C00014500 | 2022-09-30 3:56PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 450 | 3,470 | 200.00% |
| NCLH220930C00015000 | 2022-09-30 3:35PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 186 | 6,084 | 250.00% |
| NCLH220930C00015500 | 2022-09-30 2:56PM EDT | 15.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 20 | 5,066 | 275.00% |
| NCLH220930C00016000 | 2022-09-30 3:59PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 535 | 4,862 | 275.00% |
| NCLH220930C00016500 | 2022-09-30 1:20PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 36 | 816 | 287.50% |
| NCLH220930C00017000 | 2022-09-29 11:54AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 30,665 | 312.50% |
| NCLH220930C00017500 | 2022-09-30 10:44AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 501 | 325.00% |
| NCLH220930C00018000 | 2022-09-29 10:50AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 549 | 350.00% |
| NCLH220930C00018500 | 2022-09-28 2:19PM EDT | 18.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 121 | 375.00% |
| NCLH220930C00019000 | 2022-09-21 3:30PM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 49 | 120 | 387.50% |
| NCLH220930C00019500 | 2022-09-27 3:52PM EDT | 19.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 50.00% |
| NCLH220930C00020000 | 2022-09-28 10:45AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 157 | 425.00% |
| NCLH220930C00021000 | 2022-09-12 3:32PM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 61 | 211 | 450.00% |
| NCLH220930C00022000 | 2022-09-26 11:00AM EDT | 22.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 475.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH220930P00008000 | 2022-09-12 1:32PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 62 | 287.50% |
| NCLH220930P00008500 | 2022-09-09 3:32PM EDT | 8.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 68 | 300.00% |
| NCLH220930P00009000 | 2022-09-30 12:55PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,167 | 200.00% |
| NCLH220930P00009500 | 2022-09-21 11:49AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 107 | 162.50% |
| NCLH220930P00010000 | 2022-09-30 10:24AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 67 | 118.75% |
| NCLH220930P00010500 | 2022-09-30 3:42PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 44 | 116 | 81.25% |
| NCLH220930P00011000 | 2022-09-30 3:54PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 872 | 445 | 54.69% |
| NCLH220930P00011500 | 2022-09-30 3:59PM EDT | 11.50 | 0.15 | 0.10 | 0.20 | +0.14 | +1,400.00% | 2,998 | 1,232 | 49.22% |
| NCLH220930P00012000 | 2022-09-30 3:59PM EDT | 12.00 | 0.64 | 0.63 | 0.66 | +0.61 | +2,033.33% | 21,165 | 2,864 | 56.25% |
| NCLH220930P00012500 | 2022-09-30 3:54PM EDT | 12.50 | 1.11 | 1.03 | 1.19 | +1.06 | +2,120.00% | 15,570 | 840 | 150.00% |
| NCLH220930P00013000 | 2022-09-30 3:55PM EDT | 13.00 | 1.59 | 1.63 | 1.69 | +1.47 | +1,225.00% | 15,578 | 7,669 | 156.25% |
| NCLH220930P00013500 | 2022-09-30 3:37PM EDT | 13.50 | 2.07 | 2.12 | 2.18 | +1.83 | +762.50% | 9,315 | 3,946 | 168.75% |
| NCLH220930P00014000 | 2022-09-30 3:43PM EDT | 14.00 | 2.55 | 2.56 | 2.70 | +2.10 | +466.67% | 2,838 | 7,787 | 275.00% |
| NCLH220930P00014500 | 2022-09-30 3:05PM EDT | 14.50 | 2.98 | 3.05 | 3.20 | +2.19 | +277.22% | 1,842 | 2,330 | 309.38% |
| NCLH220930P00015000 | 2022-09-30 3:54PM EDT | 15.00 | 3.60 | 3.60 | 3.70 | +2.39 | +197.52% | 138 | 1,864 | 250.00% |
| NCLH220930P00015500 | 2022-09-30 1:40PM EDT | 15.50 | 3.90 | 4.05 | 4.20 | +2.29 | +142.24% | 46 | 198 | 371.88% |
| NCLH220930P00016000 | 2022-09-30 3:56PM EDT | 16.00 | 4.63 | 4.55 | 4.70 | +3.16 | +214.97% | 11 | 61 | 399.22% |
| NCLH220930P00016500 | 2022-09-30 2:10PM EDT | 16.50 | 5.00 | 5.05 | 5.20 | +2.52 | +101.61% | 2 | 23 | 428.13% |
| NCLH220930P00017000 | 2022-09-30 3:55PM EDT | 17.00 | 5.58 | 5.55 | 5.70 | +2.69 | +93.08% | 32 | 125 | 453.13% |
| NCLH220930P00017500 | 2022-09-21 3:09PM EDT | 17.50 | 2.47 | 6.05 | 6.20 | 0.00 | - | 15 | 16 | 478.13% |
| NCLH220930P00018000 | 2022-09-21 2:35PM EDT | 18.00 | 2.87 | 6.55 | 6.70 | 0.00 | - | 2 | 3 | 503.13% |
| NCLH220930P00018500 | 2022-09-23 2:07PM EDT | 18.50 | 5.15 | 7.05 | 7.20 | 0.00 | - | 4 | 5 | 525.00% |
| NCLH220930P00019500 | 2022-09-21 3:33PM EDT | 19.50 | 4.65 | 8.10 | 8.20 | 0.00 | - | - | 1 | 437.50% |
| NCLH220930P00020000 | 2022-09-21 2:35PM EDT | 20.00 | 4.93 | 8.50 | 8.70 | 0.00 | - | 1 | 0 | 587.50% |
| NCLH220930P00023000 | 2022-09-29 2:03PM EDT | 23.00 | 9.32 | 11.50 | 11.70 | 0.00 | - | 8 | 3 | 700.00% |
© 2022 Yahoo. All rights reserved.
