NCLH - Norwegian Cruise Line Holdings Ltd.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH230616C00001000 | 2023-05-17 2:24PM EDT | 1.00 | 13.35 | 15.75 | 15.95 | 0.00 | - | 1 | 2 | 900.00% |
| NCLH230616C00002500 | 2023-05-22 9:49AM EDT | 2.50 | 11.44 | 14.25 | 14.45 | 0.00 | - | 2 | 34 | 587.50% |
| NCLH230616C00004000 | 2023-05-02 9:31AM EDT | 4.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NCLH230616C00005000 | 2023-05-23 9:39AM EDT | 5.00 | 9.32 | 11.80 | 11.95 | 0.00 | - | 1 | 43 | 409.38% |
| NCLH230616C00006000 | 2023-05-10 12:57PM EDT | 6.00 | 7.90 | 10.75 | 10.95 | 0.00 | - | 1 | 8 | 325.00% |
| NCLH230616C00007500 | 2023-06-08 12:31PM EDT | 7.50 | 9.50 | 9.30 | 9.40 | +2.20 | +30.14% | 1 | 92 | 259.38% |
| NCLH230616C00009000 | 2023-05-01 10:40AM EDT | 9.00 | 5.35 | 5.40 | 5.50 | 0.00 | - | 1 | 21 | 0.00% |
| NCLH230616C00010000 | 2023-06-08 11:14AM EDT | 10.00 | 6.80 | 6.70 | 6.95 | 0.00 | - | 20 | 155 | 150.00% |
| NCLH230616C00011000 | 2023-06-07 2:11PM EDT | 11.00 | 6.19 | 5.75 | 5.95 | 0.00 | - | 5 | 3,786 | 146.88% |
| NCLH230616C00011500 | 2023-05-31 1:23PM EDT | 11.50 | 5.20 | 5.30 | 5.40 | +2.15 | +70.49% | 2 | 6 | 132.81% |
| NCLH230616C00012000 | 2023-06-01 9:48AM EDT | 12.00 | 2.89 | 4.80 | 5.00 | 0.00 | - | 1 | 4 | 142.19% |
| NCLH230616C00012500 | 2023-06-08 3:33PM EDT | 12.50 | 4.40 | 4.30 | 4.40 | -0.24 | -5.17% | 28 | 3,752 | 107.81% |
| NCLH230616C00013000 | 2023-06-08 11:45AM EDT | 13.00 | 3.93 | 3.80 | 3.95 | -0.22 | -5.30% | 20 | 18 | 106.25% |
| NCLH230616C00013500 | 2023-06-05 2:49PM EDT | 13.50 | 2.63 | 3.30 | 3.45 | 0.00 | - | 1 | 52 | 92.97% |
| NCLH230616C00014000 | 2023-06-08 3:41PM EDT | 14.00 | 2.88 | 2.77 | 2.98 | -0.19 | -6.19% | 83 | 2,902 | 80.86% |
| NCLH230616C00014500 | 2023-06-08 2:38PM EDT | 14.50 | 2.59 | 2.32 | 2.43 | +0.01 | +0.39% | 2 | 505 | 68.36% |
| NCLH230616C00015000 | 2023-06-08 3:52PM EDT | 15.00 | 1.91 | 1.87 | 1.91 | -0.17 | -8.17% | 127 | 10,338 | 59.38% |
| NCLH230616C00015500 | 2023-06-08 3:15PM EDT | 15.50 | 1.56 | 1.41 | 1.45 | -0.23 | -12.85% | 94 | 838 | 53.52% |
| NCLH230616C00016000 | 2023-06-08 3:09PM EDT | 16.00 | 1.08 | 0.98 | 1.02 | -0.17 | -13.60% | 334 | 3,370 | 50.39% |
| NCLH230616C00016500 | 2023-06-08 3:48PM EDT | 16.50 | 0.63 | 0.62 | 0.64 | -0.20 | -24.10% | 581 | 1,119 | 44.92% |
| NCLH230616C00017000 | 2023-06-08 3:43PM EDT | 17.00 | 0.37 | 0.35 | 0.37 | -0.16 | -30.19% | 137 | 7,358 | 43.36% |
| NCLH230616C00017500 | 2023-06-08 3:53PM EDT | 17.50 | 0.19 | 0.18 | 0.19 | -0.09 | -32.14% | 541 | 10,782 | 42.19% |
| NCLH230616C00018000 | 2023-06-08 3:14PM EDT | 18.00 | 0.12 | 0.09 | 0.11 | -0.08 | -40.00% | 162 | 1,036 | 45.31% |
| NCLH230616C00018500 | 2023-06-08 12:45PM EDT | 18.50 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 6 | 613 | 47.27% |
| NCLH230616C00019000 | 2023-06-07 3:30PM EDT | 19.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 89 | 1,704 | 50.00% |
| NCLH230616C00020000 | 2023-06-08 3:29PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 6,036 | 56.25% |
| NCLH230616C00021000 | 2023-06-08 2:29PM EDT | 21.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 3,016 | 68.75% |
| NCLH230616C00022500 | 2023-06-07 12:25PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 2,687 | 75.00% |
| NCLH230616C00024000 | 2023-06-06 12:54PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,568 | 87.50% |
| NCLH230616C00025000 | 2023-06-06 11:45AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 2,257 | 106.25% |
| NCLH230616C00027500 | 2023-06-06 3:22PM EDT | 27.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 4,032 | 128.13% |
| NCLH230616C00030000 | 2023-05-31 3:57PM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 1,655 | 137.50% |
| NCLH230616C00032500 | 2023-03-01 1:37PM EDT | 32.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,035 | 171.88% |
| NCLH230616C00035000 | 2023-04-03 11:28AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,189 | 181.25% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH230616P00001000 | 2023-03-16 10:42AM EDT | 1.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 25 | 775.00% |
| NCLH230616P00002500 | 2023-04-21 2:35PM EDT | 2.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,038 | 487.50% |
| NCLH230616P00004000 | 2023-02-09 12:18PM EDT | 4.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 10 | 20 | 500.00% |
| NCLH230616P00005000 | 2023-04-14 3:46PM EDT | 5.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 15 | 6,261 | 343.75% |
| NCLH230616P00006000 | 2023-04-27 2:48PM EDT | 6.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 100 | 241 | 309.38% |
| NCLH230616P00007500 | 2023-05-25 10:44AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,037 | 193.75% |
| NCLH230616P00009000 | 2023-05-30 10:21AM EDT | 9.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 12,028 | 178.13% |
| NCLH230616P00009500 | 2023-05-26 3:46PM EDT | 9.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 60 | 162.50% |
| NCLH230616P00010000 | 2023-06-07 1:44PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 15,934 | 143.75% |
| NCLH230616P00010500 | 2023-06-01 11:38AM EDT | 10.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 676 | 137.50% |
| NCLH230616P00011000 | 2023-06-07 11:21AM EDT | 11.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 8,720 | 125.00% |
| NCLH230616P00011500 | 2023-06-05 10:07AM EDT | 11.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 88 | 114.06% |
| NCLH230616P00012000 | 2023-06-05 1:53PM EDT | 12.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 551 | 103.13% |
| NCLH230616P00012500 | 2023-06-08 9:43AM EDT | 12.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 15,856 | 90.63% |
| NCLH230616P00013000 | 2023-06-08 11:05AM EDT | 13.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3 | 234 | 87.50% |
| NCLH230616P00013500 | 2023-06-07 3:59PM EDT | 13.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 282 | 223 | 73.44% |
| NCLH230616P00014000 | 2023-06-08 1:57PM EDT | 14.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 6 | 5,023 | 65.63% |
| NCLH230616P00014500 | 2023-06-08 3:15PM EDT | 14.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 92 | 1,224 | 55.47% |
| NCLH230616P00015000 | 2023-06-08 1:02PM EDT | 15.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 42 | 11,249 | 51.17% |
| NCLH230616P00015500 | 2023-06-08 3:40PM EDT | 15.50 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 23 | 1,638 | 46.68% |
| NCLH230616P00016000 | 2023-06-08 3:50PM EDT | 16.00 | 0.15 | 0.14 | 0.15 | +0.04 | +36.36% | 398 | 3,719 | 42.97% |
| NCLH230616P00016500 | 2023-06-08 3:40PM EDT | 16.50 | 0.28 | 0.27 | 0.29 | +0.03 | +12.00% | 488 | 1,591 | 41.02% |
| NCLH230616P00017000 | 2023-06-08 3:39PM EDT | 17.00 | 0.50 | 0.50 | 0.52 | +0.06 | +13.64% | 332 | 914 | 39.45% |
| NCLH230616P00017500 | 2023-06-08 3:29PM EDT | 17.50 | 0.80 | 0.82 | 0.84 | +0.15 | +23.08% | 109 | 3,844 | 37.70% |
| NCLH230616P00018000 | 2023-06-07 2:23PM EDT | 18.00 | 0.99 | 1.22 | 1.27 | 0.00 | - | 40 | 39 | 40.63% |
| NCLH230616P00019000 | 2023-06-08 2:18PM EDT | 19.00 | 1.99 | 2.15 | 2.25 | +0.05 | +2.58% | 3 | 26 | 56.25% |
| NCLH230616P00020000 | 2023-06-07 12:45PM EDT | 20.00 | 2.88 | 3.15 | 3.25 | 0.00 | - | 2 | 21 | 53.13% |
| NCLH230616P00021000 | 2023-03-02 2:10PM EDT | 21.00 | 5.95 | 7.50 | 7.65 | 0.00 | - | 1 | 72 | 451.37% |
| NCLH230616P00022500 | 2023-04-28 1:27PM EDT | 22.50 | 9.15 | 7.95 | 8.10 | 0.00 | - | 1 | 0 | 384.96% |
| NCLH230616P00024000 | 2023-03-03 11:18AM EDT | 24.00 | 8.15 | 10.50 | 10.65 | 0.00 | - | 6 | 0 | 515.04% |
| NCLH230616P00025000 | 2023-05-12 10:04AM EDT | 25.00 | 11.55 | 8.10 | 8.25 | 0.00 | - | 17 | 0 | 139.06% |
| NCLH230616P00027500 | 2023-06-06 10:25AM EDT | 27.50 | 11.00 | 10.55 | 10.70 | 0.00 | - | 5 | 0 | 128.13% |
| NCLH230616P00030000 | 2023-01-13 11:22AM EDT | 30.00 | 14.37 | 13.70 | 13.85 | 0.00 | - | - | 0 | 305.66% |
| NCLH230616P00032500 | 2023-03-03 10:31AM EDT | 32.50 | 16.70 | 19.00 | 19.15 | 0.00 | - | 4 | 0 | 641.41% |
| NCLH230616P00035000 | 2023-04-10 2:29PM EDT | 35.00 | 21.80 | 20.85 | 21.00 | 0.00 | - | - | 0 | 606.05% |
© 2023 Yahoo. All rights reserved.