Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240517C00002500 | 2024-05-01 1:56PM EDT | 2.50 | 13.81 | 13.55 | 13.65 | 0.00 | - | 1 | 12 | 50.00% |
| NCLH240517C00005000 | 2024-04-09 11:11AM EDT | 5.00 | 13.75 | 11.15 | 12.75 | 0.00 | - | 1 | 66 | 813.67% |
| NCLH240517C00007500 | 2024-04-12 9:51AM EDT | 7.50 | 10.50 | 8.30 | 8.65 | 0.00 | - | 24 | 202 | 273.44% |
| NCLH240517C00010000 | 2024-05-10 3:31PM EDT | 10.00 | 6.06 | 5.05 | 6.15 | -0.09 | -1.46% | 1 | 268 | 179.69% |
| NCLH240517C00011500 | 2024-05-07 9:44AM EDT | 11.50 | 4.55 | 4.55 | 5.65 | 0.00 | - | - | 4 | 251.56% |
| NCLH240517C00012000 | 2024-05-07 9:44AM EDT | 12.00 | 4.05 | 4.00 | 5.10 | 0.00 | - | 19 | 26 | 220.31% |
| NCLH240517C00012500 | 2024-05-07 10:46AM EDT | 12.50 | 3.60 | 2.42 | 4.55 | 0.00 | - | 7 | 565 | 277.93% |
| NCLH240517C00013000 | 2024-04-26 2:38PM EDT | 13.00 | 6.05 | 3.05 | 3.15 | 0.00 | - | 8 | 15 | 50.00% |
| NCLH240517C00013500 | 2024-05-09 10:15AM EDT | 13.50 | 2.57 | 2.52 | 2.65 | 0.00 | - | 1 | 22 | 78.91% |
| NCLH240517C00014000 | 2024-05-09 1:59PM EDT | 14.00 | 2.21 | 1.56 | 2.27 | 0.00 | - | 1 | 14 | 93.36% |
| NCLH240517C00014500 | 2024-05-10 12:56PM EDT | 14.50 | 1.52 | 1.58 | 3.60 | -0.15 | -8.98% | 22 | 7 | 185.55% |
| NCLH240517C00015000 | 2024-05-10 3:34PM EDT | 15.00 | 1.14 | 1.11 | 1.20 | -0.11 | -8.80% | 111 | 2,933 | 49.22% |
| NCLH240517C00015500 | 2024-05-10 3:52PM EDT | 15.50 | 0.67 | 0.70 | 0.73 | -0.13 | -16.25% | 95 | 815 | 37.70% |
| NCLH240517C00016000 | 2024-05-10 3:56PM EDT | 16.00 | 0.35 | 0.35 | 0.37 | -0.12 | -25.53% | 303 | 1,916 | 33.59% |
| NCLH240517C00016500 | 2024-05-10 3:56PM EDT | 16.50 | 0.13 | 0.14 | 0.15 | -0.10 | -43.48% | 5,351 | 13,033 | 32.23% |
| NCLH240517C00017000 | 2024-05-10 3:41PM EDT | 17.00 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 264 | 5,539 | 33.99% |
| NCLH240517C00017500 | 2024-05-10 3:35PM EDT | 17.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 239 | 15,995 | 38.28% |
| NCLH240517C00018000 | 2024-05-10 3:33PM EDT | 18.00 | 0.03 | 0.01 | 0.09 | -0.01 | -25.00% | 22 | 318 | 53.91% |
| NCLH240517C00018500 | 2024-05-09 12:13PM EDT | 18.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 30 | 2,627 | 52.34% |
| NCLH240517C00019000 | 2024-05-10 3:57PM EDT | 19.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 7 | 7,320 | 57.81% |
| NCLH240517C00019500 | 2024-05-01 12:30PM EDT | 19.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 446 | 816 | 71.09% |
| NCLH240517C00020000 | 2024-05-10 2:13PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 73 | 15,480 | 71.88% |
| NCLH240517C00020500 | 2024-05-09 12:29PM EDT | 20.50 | 0.04 | 0.00 | 0.31 | 0.00 | - | 3 | 713 | 125.78% |
| NCLH240517C00021000 | 2024-05-10 2:10PM EDT | 21.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 15 | 4,861 | 92.19% |
| NCLH240517C00021500 | 2024-05-09 1:24PM EDT | 21.50 | 0.02 | 0.00 | 0.27 | +0.01 | +100.00% | 3 | 118 | 138.28% |
| NCLH240517C00022000 | 2024-05-09 3:06PM EDT | 22.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 206 | 128.13% |
| NCLH240517C00022500 | 2024-05-10 2:13PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 9,346 | 90.63% |
| NCLH240517C00023000 | 2024-05-01 10:11AM EDT | 23.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 5 | 58 | 140.63% |
| NCLH240517C00023500 | 2024-05-09 11:03AM EDT | 23.50 | 0.02 | 0.00 | 0.36 | 0.00 | - | 15 | 101 | 179.69% |
| NCLH240517C00024000 | 2024-05-09 2:56PM EDT | 24.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 18 | 1,436 | 143.75% |
| NCLH240517C00025000 | 2024-05-03 12:35PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 4,556 | 131.25% |
| NCLH240517C00026000 | 2024-04-30 1:33PM EDT | 26.00 | 0.02 | 0.00 | 0.36 | 0.00 | - | 1 | 479 | 213.28% |
| NCLH240517C00027500 | 2024-05-01 3:51PM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 641 | 153.13% |
| NCLH240517C00029000 | 2024-03-27 10:09AM EDT | 29.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 200 | 317 | 253.13% |
| NCLH240517C00030000 | 2024-05-07 10:26AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,589 | 185.94% |
| NCLH240517C00031000 | 2024-03-11 2:29PM EDT | 31.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 200 | 162 | 363.48% |
| NCLH240517C00032500 | 2024-04-17 11:04AM EDT | 32.50 | 0.01 | 0.00 | 0.36 | 0.00 | - | 5 | 752 | 282.03% |
| NCLH240517C00035000 | 2024-05-08 12:49PM EDT | 35.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 2,195 | 200.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240517P00002500 | 2024-03-22 11:05AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,685 | 475.00% |
| NCLH240517P00005000 | 2024-03-05 11:51AM EDT | 5.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 10 | 35,452 | 520.31% |
| NCLH240517P00007500 | 2024-04-19 10:04AM EDT | 7.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 13,645 | 196.88% |
| NCLH240517P00010000 | 2024-05-01 1:18PM EDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3,946 | 159.38% |
| NCLH240517P00012500 | 2024-05-09 2:26PM EDT | 12.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,791 | 12,185 | 84.38% |
| NCLH240517P00013000 | 2024-05-09 10:46AM EDT | 13.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 115 | 77.34% |
| NCLH240517P00013500 | 2024-05-07 9:52AM EDT | 13.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 44 | 65.63% |
| NCLH240517P00014000 | 2024-05-10 10:19AM EDT | 14.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 2 | 3,940 | 54.69% |
| NCLH240517P00014500 | 2024-05-09 1:56PM EDT | 14.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 525 | 50.00% |
| NCLH240517P00015000 | 2024-05-10 3:56PM EDT | 15.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 2,288 | 7,409 | 41.80% |
| NCLH240517P00015500 | 2024-05-10 3:59PM EDT | 15.50 | 0.11 | 0.10 | 0.12 | 0.00 | - | 265 | 799 | 36.33% |
| NCLH240517P00016000 | 2024-05-10 3:59PM EDT | 16.00 | 0.25 | 0.24 | 0.27 | +0.01 | +4.17% | 794 | 3,402 | 33.59% |
| NCLH240517P00016500 | 2024-05-10 3:55PM EDT | 16.50 | 0.54 | 0.52 | 0.56 | +0.02 | +3.85% | 72 | 1,449 | 33.40% |
| NCLH240517P00017000 | 2024-05-10 3:48PM EDT | 17.00 | 1.00 | 0.87 | 1.03 | +0.15 | +17.65% | 33 | 213 | 45.31% |
| NCLH240517P00017500 | 2024-05-10 2:13PM EDT | 17.50 | 1.55 | 1.37 | 1.47 | +0.19 | +13.97% | 18 | 15,549 | 48.05% |
| NCLH240517P00018000 | 2024-05-10 3:20PM EDT | 18.00 | 1.99 | 1.10 | 2.66 | +0.14 | +7.57% | 1 | 155 | 151.95% |
| NCLH240517P00018500 | 2024-05-06 10:58AM EDT | 18.50 | 2.30 | 1.30 | 2.66 | 0.00 | - | 1 | 52 | 103.13% |
| NCLH240517P00019000 | 2024-05-10 1:00PM EDT | 19.00 | 3.06 | 1.95 | 4.75 | +0.24 | +8.51% | 344 | 1,681 | 141.99% |
| NCLH240517P00019500 | 2024-05-01 10:19AM EDT | 19.50 | 2.53 | 2.57 | 4.45 | 0.00 | - | 4 | 166 | 97.66% |
| NCLH240517P00020000 | 2024-05-10 2:05PM EDT | 20.00 | 4.00 | 3.80 | 3.95 | +0.20 | +5.26% | 16 | 1,195 | 89.06% |
| NCLH240517P00020500 | 2024-05-08 3:06PM EDT | 20.50 | 4.55 | 4.05 | 4.45 | 0.00 | - | 80 | 52 | 96.88% |
| NCLH240517P00021000 | 2024-05-08 3:06PM EDT | 21.00 | 5.05 | 4.60 | 4.95 | 0.00 | - | 80 | 166 | 104.69% |
| NCLH240517P00022000 | 2024-05-03 1:22PM EDT | 22.00 | 6.00 | 5.45 | 6.45 | 0.00 | - | 3 | 0 | 118.75% |
| NCLH240517P00022500 | 2024-05-03 1:22PM EDT | 22.50 | 6.50 | 6.35 | 6.45 | 0.00 | - | 3 | 3 | 50.00% |
| NCLH240517P00023500 | 2024-04-25 9:52AM EDT | 23.50 | 4.50 | 7.30 | 7.45 | 0.00 | - | - | 0 | 138.28% |
| NCLH240517P00024000 | 2024-05-06 2:21PM EDT | 24.00 | 7.70 | 7.85 | 8.95 | 0.00 | - | 2 | 0 | 247.66% |
| NCLH240517P00025000 | 2024-05-01 3:58PM EDT | 25.00 | 8.90 | 8.85 | 9.00 | 0.00 | - | 1 | 0 | 140.63% |
| NCLH240517P00026000 | 2024-03-27 2:59PM EDT | 26.00 | 4.90 | 5.75 | 7.60 | 0.00 | - | 13 | 0 | 0.00% |
| NCLH240517P00027500 | 2024-03-14 3:27PM EDT | 27.50 | 8.20 | 9.65 | 10.75 | 0.00 | - | 2 | 2 | 0.00% |
| NCLH240517P00029000 | 2024-03-19 9:31AM EDT | 29.00 | 9.40 | 10.65 | 10.90 | 0.00 | - | 7 | 0 | 0.00% |
| NCLH240517P00030000 | 2024-04-16 9:40AM EDT | 30.00 | 12.90 | 13.50 | 15.90 | 0.00 | - | 1 | 0 | 377.54% |
| NCLH240517P00031000 | 2024-04-26 9:31AM EDT | 31.00 | 11.65 | 14.40 | 15.00 | 0.00 | - | 5 | 0 | 239.84% |
| NCLH240517P00032500 | 2024-04-23 2:13PM EDT | 32.50 | 13.10 | 16.10 | 16.45 | 0.00 | - | 3 | 0 | 226.56% |
| NCLH240517P00034000 | 2024-04-23 2:13PM EDT | 34.00 | 14.60 | 17.70 | 17.95 | 0.00 | - | - | 0 | 238.28% |
| NCLH240517P00035000 | 2023-08-04 11:30AM EDT | 35.00 | 16.70 | 18.45 | 18.65 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.