NCLH - Norwegian Cruise Line Holdings Ltd.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH230915C00003000 | 2023-06-01 3:11PM EDT | 3.00 | 12.55 | 13.15 | 13.20 | 0.00 | - | 1 | 10 | 151.56% |
| NCLH230915C00004000 | 2023-05-10 1:24PM EDT | 4.00 | 9.85 | 12.15 | 12.25 | 0.00 | - | 1 | 7 | 137.50% |
| NCLH230915C00005000 | 2023-05-11 1:45PM EDT | 5.00 | 8.85 | 11.15 | 11.25 | 0.00 | - | 2 | 47 | 116.41% |
| NCLH230915C00006000 | 2023-05-09 9:39AM EDT | 6.00 | 8.20 | 10.20 | 10.30 | 0.00 | - | 1 | 2 | 111.33% |
| NCLH230915C00007000 | 2023-05-01 9:56AM EDT | 7.00 | 7.30 | 7.65 | 7.85 | 0.00 | - | 1 | 21 | 0.00% |
| NCLH230915C00008000 | 2023-06-01 11:47AM EDT | 8.00 | 7.40 | 8.25 | 8.40 | 0.00 | - | 51 | 89 | 92.19% |
| NCLH230915C00009000 | 2023-05-30 3:43PM EDT | 9.00 | 7.35 | 7.30 | 7.45 | +1.24 | +20.29% | 3 | 36 | 83.79% |
| NCLH230915C00010000 | 2023-06-02 10:12AM EDT | 10.00 | 6.08 | 6.40 | 6.50 | 0.00 | - | 11 | 191 | 77.34% |
| NCLH230915C00011000 | 2023-06-02 10:43AM EDT | 11.00 | 5.41 | 5.50 | 5.60 | 0.00 | - | 50 | 414 | 71.48% |
| NCLH230915C00012000 | 2023-06-02 11:30AM EDT | 12.00 | 4.56 | 4.65 | 4.75 | -0.04 | -0.87% | 8 | 405 | 67.19% |
| NCLH230915C00013000 | 2023-06-05 12:43PM EDT | 13.00 | 3.85 | 3.85 | 3.95 | -0.05 | -1.28% | 4 | 2,050 | 63.33% |
| NCLH230915C00014000 | 2023-06-05 12:38PM EDT | 14.00 | 3.10 | 3.05 | 3.20 | +0.25 | +8.77% | 23 | 2,381 | 58.64% |
| NCLH230915C00015000 | 2023-06-05 12:53PM EDT | 15.00 | 2.46 | 2.43 | 2.45 | +0.16 | +6.96% | 56 | 2,872 | 55.18% |
| NCLH230915C00016000 | 2023-06-05 12:38PM EDT | 16.00 | 1.87 | 1.84 | 1.86 | +0.18 | +10.65% | 312 | 2,435 | 52.39% |
| NCLH230915C00017000 | 2023-06-05 12:57PM EDT | 17.00 | 1.37 | 1.37 | 1.38 | +0.12 | +9.60% | 401 | 1,767 | 50.64% |
| NCLH230915C00018000 | 2023-06-05 12:18PM EDT | 18.00 | 1.00 | 0.98 | 1.00 | +0.06 | +6.38% | 57 | 1,373 | 49.32% |
| NCLH230915C00019000 | 2023-06-05 10:18AM EDT | 19.00 | 0.64 | 0.69 | 0.71 | +0.04 | +6.67% | 17 | 5,444 | 48.24% |
| NCLH230915C00020000 | 2023-06-05 10:44AM EDT | 20.00 | 0.44 | 0.47 | 0.49 | -0.02 | -4.35% | 54 | 6,714 | 47.27% |
| NCLH230915C00021000 | 2023-06-05 10:40AM EDT | 21.00 | 0.31 | 0.32 | 0.34 | -0.04 | -11.43% | 3 | 8,721 | 46.88% |
| NCLH230915C00022000 | 2023-06-05 12:40PM EDT | 22.00 | 0.22 | 0.22 | 0.24 | 0.00 | - | 4 | 2,984 | 46.88% |
| NCLH230915C00023000 | 2023-06-05 10:35AM EDT | 23.00 | 0.14 | 0.15 | 0.16 | -0.01 | -6.67% | 30 | 1,987 | 46.48% |
| NCLH230915C00024000 | 2023-06-02 12:02PM EDT | 24.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 10 | 85 | 46.48% |
| NCLH230915C00025000 | 2023-06-01 2:27PM EDT | 25.00 | 0.06 | 0.07 | 0.08 | 0.00 | - | 10 | 299 | 46.88% |
| NCLH230915C00030000 | 2023-06-01 10:56AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 51 | 542 | 50.00% |
| NCLH230915C00035000 | 2023-04-24 9:47AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 58.59% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH230915P00003000 | 2023-03-27 3:55PM EDT | 3.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 30 | 60 | 134.38% |
| NCLH230915P00004000 | 2023-04-19 9:57AM EDT | 4.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 34 | 112.50% |
| NCLH230915P00005000 | 2023-04-27 11:18AM EDT | 5.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 44 | 323 | 98.44% |
| NCLH230915P00006000 | 2023-06-01 3:53PM EDT | 6.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 5 | 535 | 104.69% |
| NCLH230915P00007000 | 2023-06-02 12:36PM EDT | 7.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 7 | 126 | 93.75% |
| NCLH230915P00008000 | 2023-06-02 3:29PM EDT | 8.00 | 0.07 | 0.06 | 0.17 | 0.00 | - | 3 | 18,942 | 82.81% |
| NCLH230915P00009000 | 2023-06-02 11:35AM EDT | 9.00 | 0.10 | 0.09 | 0.16 | 0.00 | - | 10 | 251 | 71.88% |
| NCLH230915P00010000 | 2023-06-02 12:36PM EDT | 10.00 | 0.18 | 0.16 | 0.17 | 0.00 | - | 17 | 14,273 | 65.04% |
| NCLH230915P00011000 | 2023-06-05 12:21PM EDT | 11.00 | 0.24 | 0.24 | 0.25 | -0.02 | -7.69% | 11 | 3,514 | 60.74% |
| NCLH230915P00012000 | 2023-06-05 11:19AM EDT | 12.00 | 0.38 | 0.36 | 0.37 | -0.01 | -2.56% | 6 | 2,502 | 57.13% |
| NCLH230915P00013000 | 2023-06-05 10:01AM EDT | 13.00 | 0.56 | 0.53 | 0.56 | -0.02 | -3.45% | 2 | 3,740 | 54.30% |
| NCLH230915P00014000 | 2023-06-05 12:29PM EDT | 14.00 | 0.77 | 0.75 | 0.80 | -0.06 | -7.23% | 64 | 5,966 | 51.17% |
| NCLH230915P00015000 | 2023-06-02 3:56PM EDT | 15.00 | 1.18 | 1.07 | 1.11 | -0.03 | -2.48% | 1 | 403 | 49.17% |
| NCLH230915P00016000 | 2023-06-05 12:55PM EDT | 16.00 | 1.48 | 1.48 | 1.50 | -0.16 | -9.76% | 211 | 3,590 | 46.19% |
| NCLH230915P00017000 | 2023-06-05 11:10AM EDT | 17.00 | 2.01 | 1.99 | 2.01 | -0.05 | -2.43% | 5 | 1,222 | 44.04% |
| NCLH230915P00018000 | 2023-06-05 9:55AM EDT | 18.00 | 2.87 | 2.60 | 2.64 | -0.03 | -1.03% | 2 | 1,807 | 42.53% |
| NCLH230915P00019000 | 2023-05-23 1:39PM EDT | 19.00 | 4.66 | 3.30 | 3.35 | 0.00 | - | 40 | 95 | 40.67% |
| NCLH230915P00020000 | 2023-06-05 11:10AM EDT | 20.00 | 4.20 | 4.10 | 4.15 | -0.25 | -5.62% | 20 | 218 | 39.06% |
| NCLH230915P00021000 | 2023-04-28 10:09AM EDT | 21.00 | 7.85 | 6.45 | 6.60 | 0.00 | - | 6 | 297 | 92.48% |
| NCLH230915P00022000 | 2023-02-28 10:43AM EDT | 22.00 | 6.80 | 8.70 | 8.80 | 0.00 | - | 2 | 0 | 135.40% |
| NCLH230915P00023000 | 2023-02-28 10:48AM EDT | 23.00 | 7.95 | 9.70 | 9.85 | 0.00 | - | 2 | 0 | 142.19% |
| NCLH230915P00024000 | 2023-04-12 9:41AM EDT | 24.00 | 10.50 | 10.35 | 10.45 | 0.00 | - | 1 | 0 | 136.72% |
| NCLH230915P00025000 | 2023-03-03 4:26PM EDT | 25.00 | 8.80 | 11.50 | 11.65 | 0.00 | - | 40 | 0 | 147.17% |
| NCLH230915P00030000 | 2023-05-19 12:15PM EDT | 30.00 | 15.95 | 13.75 | 13.90 | 0.00 | - | 1 | 0 | 55.47% |
© 2023 Yahoo. All rights reserved.