Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH241018C00008000 | 2024-10-01 2:22PM EDT | 8.00 | 12.10 | 11.50 | 13.20 | 0.00 | - | 2 | 5 | 472.66% |
| NCLH241018C00009000 | 2024-09-27 3:59PM EDT | 9.00 | 12.00 | 11.25 | 11.45 | 0.00 | - | 4 | 12 | 226.56% |
| NCLH241018C00010000 | 2024-10-03 2:22PM EDT | 10.00 | 9.55 | 10.20 | 10.85 | 0.00 | - | 5 | 47 | 232.42% |
| NCLH241018C00011000 | 2024-09-25 3:26PM EDT | 11.00 | 9.25 | 8.50 | 9.45 | 0.00 | - | 2 | 14 | 175.78% |
| NCLH241018C00012000 | 2024-10-03 10:36AM EDT | 12.00 | 7.65 | 7.50 | 8.45 | 0.00 | - | 1 | 27 | 153.91% |
| NCLH241018C00013000 | 2024-10-04 10:08AM EDT | 13.00 | 7.40 | 6.50 | 7.45 | +0.40 | +5.71% | 1 | 12 | 133.59% |
| NCLH241018C00014000 | 2024-10-02 2:28PM EDT | 14.00 | 6.40 | 6.35 | 7.30 | +0.50 | +8.47% | 6 | 74 | 187.11% |
| NCLH241018C00014500 | 2024-10-04 10:32AM EDT | 14.50 | 6.00 | 5.85 | 5.95 | +0.60 | +11.11% | 6 | 12 | 79.69% |
| NCLH241018C00015000 | 2024-10-04 11:22AM EDT | 15.00 | 5.45 | 5.35 | 5.45 | +0.47 | +9.44% | 4 | 33 | 71.88% |
| NCLH241018C00016000 | 2024-10-04 10:08AM EDT | 16.00 | 4.50 | 4.35 | 5.30 | +0.60 | +15.38% | 2 | 237 | 136.91% |
| NCLH241018C00016500 | 2024-10-04 10:30AM EDT | 16.50 | 4.05 | 3.85 | 4.70 | +1.08 | +36.36% | 5 | 4 | 119.53% |
| NCLH241018C00017000 | 2024-10-04 12:51PM EDT | 17.00 | 3.20 | 3.40 | 3.50 | +0.70 | +28.00% | 7 | 740 | 62.89% |
| NCLH241018C00017500 | 2024-09-30 10:27AM EDT | 17.50 | 3.11 | 2.73 | 3.05 | 0.00 | - | 5 | 70 | 71.09% |
| NCLH241018C00018000 | 2024-10-04 12:29PM EDT | 18.00 | 2.33 | 2.45 | 2.60 | +0.69 | +42.07% | 1 | 3,046 | 58.20% |
| NCLH241018C00018500 | 2024-10-01 12:28PM EDT | 18.50 | 1.83 | 2.00 | 2.09 | 0.00 | - | 7 | 20 | 51.17% |
| NCLH241018C00019000 | 2024-10-04 3:01PM EDT | 19.00 | 1.43 | 1.42 | 1.82 | +0.48 | +50.53% | 11 | 3,563 | 65.53% |
| NCLH241018C00019500 | 2024-10-04 1:31PM EDT | 19.50 | 1.06 | 1.06 | 1.39 | +0.41 | +63.08% | 44 | 129 | 58.20% |
| NCLH241018C00020000 | 2024-10-04 2:56PM EDT | 20.00 | 0.80 | 0.87 | 0.90 | +0.34 | +73.91% | 501 | 4,993 | 45.22% |
| NCLH241018C00020500 | 2024-10-04 3:54PM EDT | 20.50 | 0.58 | 0.60 | 0.68 | +0.29 | +100.00% | 1,746 | 384 | 47.66% |
| NCLH241018C00021000 | 2024-10-04 3:47PM EDT | 21.00 | 0.40 | 0.40 | 0.43 | +0.21 | +110.53% | 103 | 2,645 | 44.53% |
| NCLH241018C00021500 | 2024-10-04 3:45PM EDT | 21.50 | 0.26 | 0.25 | 0.28 | +0.12 | +85.71% | 37 | 290 | 44.34% |
| NCLH241018C00022000 | 2024-10-04 11:47AM EDT | 22.00 | 0.15 | 0.14 | 0.16 | +0.06 | +66.67% | 765 | 3,696 | 42.97% |
| NCLH241018C00022500 | 2024-10-04 11:19AM EDT | 22.50 | 0.07 | 0.08 | 0.11 | +0.01 | +16.67% | 4 | 222 | 44.92% |
| NCLH241018C00023000 | 2024-10-04 2:57PM EDT | 23.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 7 | 358 | 44.14% |
| NCLH241018C00023500 | 2024-10-03 11:20AM EDT | 23.50 | 0.17 | 0.02 | 0.05 | 0.00 | - | 3 | 37 | 48.05% |
| NCLH241018C00024000 | 2024-10-03 11:20AM EDT | 24.00 | 0.16 | 0.01 | 0.11 | 0.00 | - | 3 | 163 | 55.47% |
| NCLH241018C00025000 | 2024-09-30 2:41PM EDT | 25.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 6 | 160 | 71.09% |
| NCLH241018C00030000 | 2024-09-23 12:46PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 84.38% |
| NCLH241018C00035000 | 2024-09-04 12:24PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 1 | 126.56% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH241018P00008000 | 2024-09-09 1:55PM EDT | 8.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | - | 3 | 310.55% |
| NCLH241018P00009000 | 2024-09-19 10:14AM EDT | 9.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | - | 16 | 275.78% |
| NCLH241018P00010000 | 2024-09-20 11:32AM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 23 | 1,616 | 175.00% |
| NCLH241018P00011000 | 2024-08-23 12:08PM EDT | 11.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 5 | 311 | 286.72% |
| NCLH241018P00012000 | 2024-10-01 9:49AM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 200 | 734 | 132.81% |
| NCLH241018P00013000 | 2024-09-26 3:30PM EDT | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 26 | 101 | 115.63% |
| NCLH241018P00014000 | 2024-10-04 9:30AM EDT | 14.00 | 0.40 | 0.00 | 0.09 | +0.37 | +1,233.33% | 1 | 451 | 108.59% |
| NCLH241018P00015000 | 2024-09-27 3:40PM EDT | 15.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 9 | 746 | 123.05% |
| NCLH241018P00016000 | 2024-10-04 12:41PM EDT | 16.00 | 0.01 | 0.00 | 0.06 | -0.05 | -83.33% | 90 | 4,012 | 69.53% |
| NCLH241018P00017000 | 2024-10-04 12:08PM EDT | 17.00 | 0.03 | 0.02 | 0.05 | -0.07 | -70.00% | 21 | 1,193 | 56.25% |
| NCLH241018P00017500 | 2024-10-04 1:45PM EDT | 17.50 | 0.06 | 0.03 | 0.06 | -0.11 | -64.71% | 8 | 86 | 51.56% |
| NCLH241018P00018000 | 2024-10-04 1:08PM EDT | 18.00 | 0.08 | 0.06 | 0.08 | -0.18 | -69.23% | 10 | 1,973 | 50.39% |
| NCLH241018P00018500 | 2024-10-04 10:44AM EDT | 18.50 | 0.14 | 0.10 | 0.13 | -0.23 | -62.16% | 46 | 838 | 48.44% |
| NCLH241018P00019000 | 2024-10-04 2:49PM EDT | 19.00 | 0.23 | 0.18 | 0.20 | -0.33 | -58.93% | 80 | 5,980 | 45.90% |
| NCLH241018P00019500 | 2024-10-04 3:38PM EDT | 19.50 | 0.33 | 0.30 | 0.32 | -0.44 | -57.14% | 482 | 297 | 44.92% |
| NCLH241018P00020000 | 2024-10-04 3:45PM EDT | 20.00 | 0.52 | 0.46 | 0.49 | -0.55 | -51.40% | 2,215 | 2,516 | 43.95% |
| NCLH241018P00020500 | 2024-10-04 3:38PM EDT | 20.50 | 0.74 | 0.69 | 0.73 | -0.49 | -39.84% | 74 | 315 | 43.75% |
| NCLH241018P00021000 | 2024-10-04 2:08PM EDT | 21.00 | 1.25 | 0.96 | 1.02 | -0.56 | -30.94% | 58 | 7,831 | 43.16% |
| NCLH241018P00021500 | 2024-10-04 9:41AM EDT | 21.50 | 1.40 | 1.18 | 1.38 | -0.63 | -31.03% | 1 | 248 | 43.56% |
| NCLH241018P00022000 | 2024-10-04 12:00PM EDT | 22.00 | 1.88 | 1.66 | 1.78 | -0.29 | -13.36% | 1 | 24 | 43.85% |
| NCLH241018P00022500 | 2024-10-01 11:34AM EDT | 22.50 | 2.45 | 1.99 | 2.22 | 0.00 | - | 2 | 1 | 44.92% |
| NCLH241018P00023000 | 2024-10-01 1:55PM EDT | 23.00 | 3.20 | 2.54 | 2.88 | 0.00 | - | 1 | 6 | 50.39% |
| NCLH241018P00023500 | 2024-10-03 10:17AM EDT | 23.50 | 3.71 | 2.82 | 3.20 | 0.00 | - | 1 | 0 | 55.08% |
| NCLH241018P00024000 | 2024-10-01 3:51PM EDT | 24.00 | 4.05 | 2.82 | 3.70 | 0.00 | - | 2 | 0 | 60.94% |
| NCLH241018P00025000 | 2024-10-01 1:33PM EDT | 25.00 | 5.25 | 4.50 | 4.70 | 0.00 | - | 2 | 1 | 72.07% |
| NCLH241018P00026000 | 2024-09-30 10:12AM EDT | 26.00 | 5.65 | 5.00 | 5.70 | 0.00 | - | 1 | 0 | 82.42% |
| NCLH241018P00035000 | 2024-09-18 2:35PM EDT | 35.00 | 14.65 | 13.80 | 15.20 | 0.00 | - | - | 0 | 230.66% |
© 2024 Yahoo. All rights reserved.