Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240510C00005000 | 2024-05-01 3:08PM EDT | 5.00 | 11.45 | 10.80 | 11.25 | -2.10 | -15.50% | 8 | 3 | 481.25% |
| NCLH240510C00010000 | 2024-05-01 1:12PM EDT | 10.00 | 6.30 | 5.65 | 6.25 | -2.67 | -29.77% | 1 | 1 | 220.70% |
| NCLH240510C00014000 | 2024-04-16 9:49AM EDT | 14.00 | 3.25 | 1.89 | 2.23 | 0.00 | - | - | 5 | 83.98% |
| NCLH240510C00015000 | 2024-05-01 3:52PM EDT | 15.00 | 1.35 | 1.21 | 1.32 | -2.27 | -62.71% | 127 | 0 | 58.59% |
| NCLH240510C00016000 | 2024-05-01 3:58PM EDT | 16.00 | 0.61 | 0.56 | 0.60 | -2.59 | -80.94% | 292 | 74 | 53.71% |
| NCLH240510C00016500 | 2024-05-01 3:59PM EDT | 16.50 | 0.38 | 0.34 | 0.38 | -2.28 | -85.71% | 1,779 | 6 | 53.32% |
| NCLH240510C00017000 | 2024-05-01 3:58PM EDT | 17.00 | 0.20 | 0.20 | 0.23 | -1.94 | -90.65% | 531 | 53 | 53.91% |
| NCLH240510C00017500 | 2024-05-01 3:58PM EDT | 17.50 | 0.12 | 0.11 | 0.14 | -1.70 | -93.41% | 632 | 188 | 55.08% |
| NCLH240510C00018000 | 2024-05-01 3:13PM EDT | 18.00 | 0.12 | 0.06 | 0.09 | -1.36 | -91.89% | 2,574 | 257 | 57.03% |
| NCLH240510C00018500 | 2024-05-01 3:23PM EDT | 18.50 | 0.05 | 0.04 | 0.06 | -1.13 | -95.76% | 11,762 | 205 | 60.16% |
| NCLH240510C00019000 | 2024-05-01 3:44PM EDT | 19.00 | 0.05 | 0.01 | 0.05 | -0.87 | -94.57% | 7,121 | 1,709 | 61.72% |
| NCLH240510C00019500 | 2024-05-01 1:52PM EDT | 19.50 | 0.02 | 0.02 | 0.04 | -0.68 | -97.14% | 4,539 | 286 | 69.53% |
| NCLH240510C00020000 | 2024-05-01 2:10PM EDT | 20.00 | 0.03 | 0.01 | 0.03 | -0.47 | -94.00% | 4,471 | 672 | 71.88% |
| NCLH240510C00020500 | 2024-05-01 1:07PM EDT | 20.50 | 0.03 | 0.02 | 0.05 | -0.35 | -92.11% | 4,747 | 294 | 85.94% |
| NCLH240510C00021000 | 2024-05-01 11:43AM EDT | 21.00 | 0.02 | 0.00 | 0.17 | -0.23 | -92.00% | 18 | 1,257 | 110.16% |
| NCLH240510C00021500 | 2024-05-01 10:34AM EDT | 21.50 | 0.01 | 0.00 | 0.05 | -0.18 | -94.74% | 6 | 44 | 93.75% |
| NCLH240510C00022000 | 2024-05-01 10:34AM EDT | 22.00 | 0.02 | 0.00 | 0.01 | -0.10 | -83.33% | 12 | 126 | 81.25% |
| NCLH240510C00022500 | 2024-04-30 3:46PM EDT | 22.50 | 0.09 | 0.00 | 0.50 | 0.00 | - | 613 | 639 | 169.92% |
| NCLH240510C00023000 | 2024-04-30 9:45AM EDT | 23.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 36 | 56 | 103.13% |
| NCLH240510C00023500 | 2024-04-30 3:36PM EDT | 23.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 201 | 112 | 103.13% |
| NCLH240510C00024000 | 2024-04-26 10:34AM EDT | 24.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 183 | 98.44% |
| NCLH240510C00024500 | 2024-04-18 11:10AM EDT | 24.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 120 | 85 | 103.13% |
| NCLH240510C00025000 | 2024-04-24 10:49AM EDT | 25.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 200 | 35 | 106.25% |
| NCLH240510C00026000 | 2024-04-10 11:17AM EDT | 26.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 155 | 118.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240510P00013000 | 2024-05-01 11:06AM EDT | 13.00 | 0.02 | 0.00 | 0.22 | -0.01 | -33.33% | 21 | 91 | 104.69% |
| NCLH240510P00014000 | 2024-05-01 3:16PM EDT | 14.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 112 | 61 | 58.59% |
| NCLH240510P00014500 | 2024-05-01 3:40PM EDT | 14.50 | 0.06 | 0.06 | 0.08 | +0.01 | +20.00% | 8 | 0 | 53.91% |
| NCLH240510P00015000 | 2024-05-01 3:58PM EDT | 15.00 | 0.15 | 0.12 | 0.17 | +0.11 | +275.00% | 196 | 100 | 52.73% |
| NCLH240510P00015500 | 2024-05-01 3:58PM EDT | 15.50 | 0.26 | 0.26 | 0.28 | +0.21 | +420.00% | 91 | 4 | 51.37% |
| NCLH240510P00016000 | 2024-05-01 3:58PM EDT | 16.00 | 0.45 | 0.45 | 0.48 | +0.36 | +400.00% | 460 | 92 | 50.20% |
| NCLH240510P00016500 | 2024-05-01 3:58PM EDT | 16.50 | 0.75 | 0.72 | 0.76 | +0.61 | +435.71% | 336 | 77 | 51.37% |
| NCLH240510P00017000 | 2024-05-01 3:45PM EDT | 17.00 | 1.00 | 1.07 | 1.11 | +0.76 | +316.67% | 164 | 190 | 50.98% |
| NCLH240510P00017500 | 2024-05-01 3:55PM EDT | 17.50 | 1.48 | 1.45 | 1.69 | +1.13 | +322.86% | 319 | 246 | 58.59% |
| NCLH240510P00018000 | 2024-05-01 2:57PM EDT | 18.00 | 1.52 | 1.91 | 2.03 | +0.99 | +186.79% | 7,043 | 6,676 | 51.17% |
| NCLH240510P00018500 | 2024-05-01 2:30PM EDT | 18.50 | 2.31 | 2.33 | 2.57 | +1.57 | +212.16% | 286 | 650 | 53.91% |
| NCLH240510P00019000 | 2024-05-01 2:55PM EDT | 19.00 | 2.39 | 2.81 | 3.20 | +1.43 | +148.96% | 243 | 325 | 78.13% |
| NCLH240510P00019500 | 2024-05-01 10:41AM EDT | 19.50 | 2.59 | 2.84 | 3.60 | +1.38 | +114.05% | 4 | 293 | 106.25% |
| NCLH240510P00020000 | 2024-05-01 1:52PM EDT | 20.00 | 3.80 | 3.80 | 4.00 | +2.36 | +163.89% | 48 | 117 | 93.75% |
| NCLH240510P00020500 | 2024-04-23 10:08AM EDT | 20.50 | 1.91 | 4.30 | 5.10 | 0.00 | - | 3 | 4 | 141.60% |
| NCLH240510P00021000 | 2024-04-29 3:02PM EDT | 21.00 | 2.17 | 4.80 | 5.20 | 0.00 | - | 36 | 42 | 108.98% |
| NCLH240510P00021500 | 2024-05-01 10:39AM EDT | 21.50 | 4.65 | 5.35 | 5.50 | +2.18 | +88.26% | 158 | 3 | 75.00% |
© 2024 Yahoo. All rights reserved.