Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH220701C00005000 | 2022-06-23 9:32AM EDT | 5.00 | 6.45 | 7.75 | 7.90 | 0.00 | - | 1 | 5 | 450.00% |
| NCLH220701C00006500 | 2022-06-23 9:37AM EDT | 6.50 | 4.90 | 6.30 | 6.45 | 0.00 | - | - | 2 | 262.50% |
| NCLH220701C00007000 | 2022-06-23 1:42PM EDT | 7.00 | 4.00 | 5.80 | 5.95 | 0.00 | - | - | 8 | 237.50% |
| NCLH220701C00007500 | 2022-06-23 12:53PM EDT | 7.50 | 3.65 | 5.30 | 5.50 | 0.00 | - | 10 | 12 | 271.88% |
| NCLH220701C00008500 | 2022-06-23 1:21PM EDT | 8.50 | 2.65 | 4.30 | 4.45 | 0.00 | - | - | 5 | 162.50% |
| NCLH220701C00009000 | 2022-06-24 9:31AM EDT | 9.00 | 2.58 | 3.80 | 3.95 | 0.00 | - | 1 | 26 | 143.75% |
| NCLH220701C00009500 | 2022-06-24 2:15PM EDT | 9.50 | 3.55 | 3.30 | 3.45 | 0.00 | - | 6 | 16 | 125.00% |
| NCLH220701C00010000 | 2022-06-27 2:39PM EDT | 10.00 | 2.92 | 2.81 | 2.94 | +0.04 | +1.39% | 30 | 43 | 106.25% |
| NCLH220701C00010500 | 2022-06-27 12:37PM EDT | 10.50 | 2.25 | 2.35 | 2.50 | -0.27 | -10.71% | 20 | 75 | 135.16% |
| NCLH220701C00011000 | 2022-06-27 1:02PM EDT | 11.00 | 1.83 | 1.86 | 1.96 | -0.47 | -20.43% | 4 | 547 | 101.56% |
| NCLH220701C00011500 | 2022-06-27 3:38PM EDT | 11.50 | 1.43 | 1.42 | 1.54 | -0.44 | -23.53% | 62 | 1,506 | 106.25% |
| NCLH220701C00012000 | 2022-06-27 3:40PM EDT | 12.00 | 1.02 | 1.02 | 1.10 | -0.43 | -29.66% | 102 | 1,049 | 98.44% |
| NCLH220701C00012500 | 2022-06-27 3:55PM EDT | 12.50 | 0.70 | 0.70 | 0.72 | -0.36 | -33.96% | 230 | 983 | 94.92% |
| NCLH220701C00013000 | 2022-06-27 3:59PM EDT | 13.00 | 0.43 | 0.43 | 0.45 | -0.31 | -41.89% | 1,349 | 1,725 | 92.97% |
| NCLH220701C00013500 | 2022-06-27 3:57PM EDT | 13.50 | 0.23 | 0.22 | 0.25 | -0.27 | -54.00% | 1,099 | 2,141 | 88.28% |
| NCLH220701C00014000 | 2022-06-27 3:54PM EDT | 14.00 | 0.12 | 0.11 | 0.12 | -0.19 | -61.29% | 2,002 | 2,113 | 86.33% |
| NCLH220701C00014500 | 2022-06-27 3:41PM EDT | 14.50 | 0.06 | 0.05 | 0.07 | -0.12 | -66.67% | 114 | 1,004 | 89.06% |
| NCLH220701C00015000 | 2022-06-27 3:50PM EDT | 15.00 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 270 | 869 | 93.75% |
| NCLH220701C00015500 | 2022-06-27 10:44AM EDT | 15.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 6 | 118 | 101.56% |
| NCLH220701C00016000 | 2022-06-27 1:16PM EDT | 16.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 321 | 388 | 106.25% |
| NCLH220701C00016500 | 2022-06-27 3:35PM EDT | 16.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 215 | 331 | 123.44% |
| NCLH220701C00017000 | 2022-06-24 3:51PM EDT | 17.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 77 | 208 | 121.88% |
| NCLH220701C00017500 | 2022-06-24 3:52PM EDT | 17.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 33 | 201 | 118.75% |
| NCLH220701C00018000 | 2022-06-27 10:04AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 91 | 162 | 131.25% |
| NCLH220701C00018500 | 2022-06-23 1:05PM EDT | 18.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 529 | 137.50% |
| NCLH220701C00019000 | 2022-06-22 3:06PM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 143 | 150.00% |
| NCLH220701C00019500 | 2022-06-22 9:40AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 156.25% |
| NCLH220701C00020000 | 2022-06-23 3:11PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 388 | 162.50% |
| NCLH220701C00020500 | 2022-06-15 11:15AM EDT | 20.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 110 | 175.00% |
| NCLH220701C00021000 | 2022-06-14 1:45PM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 36 | 181.25% |
| NCLH220701C00022000 | 2022-06-10 2:38PM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 62 | 193.75% |
| NCLH220701C00023000 | 2022-05-17 2:47PM EDT | 23.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 237.50% |
| NCLH220701C00024000 | 2022-06-10 9:32AM EDT | 24.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 225.00% |
| NCLH220701C00026000 | 2022-06-16 11:11AM EDT | 26.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 21 | 250.00% |
| NCLH220701C00027000 | 2022-06-16 10:28AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 262.50% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH220701P00005000 | 2022-06-22 11:01AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 15 | 350.00% |
| NCLH220701P00007500 | 2022-06-23 1:48PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 44 | 212.50% |
| NCLH220701P00008000 | 2022-06-23 2:44PM EDT | 8.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 187.50% |
| NCLH220701P00008500 | 2022-06-27 3:22PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 42 | 162.50% |
| NCLH220701P00009000 | 2022-06-27 9:59AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 45 | 143.75% |
| NCLH220701P00009500 | 2022-06-27 11:14AM EDT | 9.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 56 | 66 | 137.50% |
| NCLH220701P00010000 | 2022-06-27 3:22PM EDT | 10.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 26 | 296 | 115.63% |
| NCLH220701P00010500 | 2022-06-27 3:55PM EDT | 10.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 121 | 580 | 121.88% |
| NCLH220701P00011000 | 2022-06-27 3:33PM EDT | 11.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 112 | 1,217 | 107.81% |
| NCLH220701P00011500 | 2022-06-27 3:55PM EDT | 11.50 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 264 | 509 | 101.17% |
| NCLH220701P00012000 | 2022-06-27 3:50PM EDT | 12.00 | 0.19 | 0.17 | 0.20 | -0.02 | -9.52% | 1,014 | 1,330 | 97.27% |
| NCLH220701P00012500 | 2022-06-27 3:35PM EDT | 12.50 | 0.33 | 0.33 | 0.34 | -0.01 | -2.94% | 6,099 | 5,610 | 94.14% |
| NCLH220701P00013000 | 2022-06-27 3:57PM EDT | 13.00 | 0.57 | 0.55 | 0.58 | +0.02 | +3.64% | 743 | 420 | 92.19% |
| NCLH220701P00013500 | 2022-06-27 3:38PM EDT | 13.50 | 0.89 | 0.85 | 0.89 | +0.10 | +12.66% | 79 | 366 | 89.45% |
| NCLH220701P00014000 | 2022-06-27 3:25PM EDT | 14.00 | 1.22 | 1.22 | 1.29 | +0.15 | +14.02% | 637 | 513 | 89.06% |
| NCLH220701P00014500 | 2022-06-27 3:16PM EDT | 14.50 | 1.66 | 1.66 | 1.72 | +0.21 | +14.48% | 3 | 160 | 89.06% |
| NCLH220701P00015000 | 2022-06-27 10:11AM EDT | 15.00 | 2.24 | 2.11 | 2.21 | +0.35 | +18.52% | 1 | 231 | 90.63% |
| NCLH220701P00015500 | 2022-06-27 10:11AM EDT | 15.50 | 2.87 | 2.61 | 2.70 | +0.36 | +14.34% | 3 | 86 | 101.56% |
| NCLH220701P00016000 | 2022-06-27 10:41AM EDT | 16.00 | 3.32 | 3.10 | 3.25 | +0.50 | +17.73% | 23 | 153 | 129.69% |
| NCLH220701P00016500 | 2022-06-24 1:09PM EDT | 16.50 | 3.46 | 3.60 | 3.75 | 0.00 | - | 2 | 64 | 143.75% |
| NCLH220701P00017000 | 2022-06-24 3:10PM EDT | 17.00 | 3.93 | 4.10 | 4.20 | 0.00 | - | 2 | 76 | 135.94% |
| NCLH220701P00017500 | 2022-06-24 12:12PM EDT | 17.50 | 4.68 | 4.55 | 4.70 | 0.00 | - | 2 | 13 | 185.16% |
| NCLH220701P00018500 | 2022-06-24 9:47AM EDT | 18.50 | 6.15 | 5.55 | 5.75 | 0.00 | - | 2 | 23 | 168.75% |
| NCLH220701P00019000 | 2022-06-23 1:00PM EDT | 19.00 | 7.90 | 5.85 | 6.40 | 0.00 | - | 1 | 19 | 306.25% |
| NCLH220701P00019500 | 2022-06-22 11:45AM EDT | 19.50 | 8.00 | 6.55 | 6.75 | 0.00 | - | 1 | 8 | 187.50% |
| NCLH220701P00020000 | 2022-06-16 9:34AM EDT | 20.00 | 9.10 | 7.00 | 7.25 | 0.00 | - | 1 | 6 | 272.66% |
| NCLH220701P00021000 | 2022-06-13 10:05AM EDT | 21.00 | 9.15 | 8.05 | 8.35 | 0.00 | - | 1 | 0 | 264.06% |
| NCLH220701P00021500 | 2022-06-24 9:51AM EDT | 21.50 | 9.00 | 8.45 | 8.75 | 0.00 | - | 1 | 10 | 304.69% |
| NCLH220701P00022000 | 2022-06-16 11:34AM EDT | 22.00 | 9.10 | 9.05 | 9.20 | -2.20 | -19.47% | 1 | 3 | 284.38% |
| NCLH220701P00023000 | 2022-06-23 9:30AM EDT | 23.00 | 11.50 | 10.05 | 10.25 | 0.00 | - | 2 | 3 | 250.00% |
| NCLH220701P00024000 | 2022-06-01 2:51PM EDT | 24.00 | 8.60 | 11.05 | 11.25 | 0.00 | - | - | 0 | 262.50% |
| NCLH220701P00025000 | 2022-06-15 11:37AM EDT | 25.00 | 13.58 | 12.05 | 12.25 | 0.00 | - | 1 | 1 | 278.13% |
| NCLH220701P00027000 | 2022-06-24 9:35AM EDT | 27.00 | 15.20 | 13.95 | 14.30 | 0.00 | - | 1 | 1 | 429.69% |
| NCLH220701P00030000 | 2022-06-24 9:35AM EDT | 30.00 | 18.20 | 17.00 | 17.30 | 0.00 | - | 1 | 1 | 340.63% |
© 2022 Yahoo. All rights reserved.
