Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240621C00003000 | 2024-03-21 1:15PM EDT | 3.00 | 17.70 | 14.30 | 16.85 | 0.00 | - | 8 | 1 | 454.30% |
| NCLH240621C00005000 | 2024-04-03 11:38AM EDT | 5.00 | 14.40 | 13.95 | 14.15 | 0.00 | - | 5 | 6 | 137.50% |
| NCLH240621C00007000 | 2024-04-25 10:46AM EDT | 7.00 | 12.25 | 11.90 | 13.60 | 0.00 | - | 5 | 168 | 236.33% |
| NCLH240621C00008000 | 2024-04-16 1:30PM EDT | 8.00 | 9.55 | 10.60 | 11.20 | 0.00 | - | 6 | 128 | 139.84% |
| NCLH240621C00009000 | 2024-04-25 10:34AM EDT | 9.00 | 10.30 | 9.55 | 10.20 | 0.00 | - | 8 | 84 | 123.05% |
| NCLH240621C00010000 | 2024-04-24 10:30AM EDT | 10.00 | 9.75 | 8.70 | 9.20 | 0.00 | - | 3 | 143 | 108.01% |
| NCLH240621C00011000 | 2024-04-09 10:30AM EDT | 11.00 | 8.05 | 8.10 | 8.25 | 0.00 | - | 1 | 104 | 90.63% |
| NCLH240621C00012000 | 2024-04-17 11:32AM EDT | 12.00 | 6.00 | 6.15 | 7.25 | 0.00 | - | 5 | 178 | 87.30% |
| NCLH240621C00013000 | 2024-04-17 12:10PM EDT | 13.00 | 5.25 | 6.15 | 6.30 | 0.00 | - | 17 | 231 | 72.66% |
| NCLH240621C00014000 | 2024-04-22 12:23PM EDT | 14.00 | 4.70 | 5.25 | 5.35 | 0.00 | - | 2 | 359 | 67.58% |
| NCLH240621C00015000 | 2024-04-24 9:47AM EDT | 15.00 | 4.90 | 4.35 | 4.45 | 0.00 | - | 3 | 646 | 62.50% |
| NCLH240621C00016000 | 2024-04-26 12:31PM EDT | 16.00 | 3.50 | 3.50 | 3.60 | -0.10 | -2.78% | 3 | 1,223 | 58.30% |
| NCLH240621C00017000 | 2024-04-25 3:49PM EDT | 17.00 | 3.05 | 2.42 | 2.82 | 0.00 | - | 7 | 1,674 | 56.89% |
| NCLH240621C00018000 | 2024-04-26 12:00PM EDT | 18.00 | 2.11 | 2.12 | 2.15 | -0.10 | -4.52% | 19 | 1,002 | 54.00% |
| NCLH240621C00019000 | 2024-04-26 1:18PM EDT | 19.00 | 1.58 | 1.57 | 1.59 | -0.12 | -7.06% | 15 | 4,048 | 52.54% |
| NCLH240621C00020000 | 2024-04-26 2:45PM EDT | 20.00 | 1.15 | 1.12 | 1.14 | -0.17 | -12.88% | 52 | 4,292 | 51.37% |
| NCLH240621C00021000 | 2024-04-26 11:26AM EDT | 21.00 | 0.78 | 0.78 | 0.80 | -0.15 | -16.13% | 740 | 4,805 | 50.64% |
| NCLH240621C00022000 | 2024-04-26 3:44PM EDT | 22.00 | 0.53 | 0.53 | 0.55 | -0.10 | -15.87% | 141 | 1,995 | 50.20% |
| NCLH240621C00023000 | 2024-04-26 3:44PM EDT | 23.00 | 0.36 | 0.35 | 0.37 | -0.06 | -14.29% | 20 | 1,046 | 50.29% |
| NCLH240621C00024000 | 2024-04-26 1:32PM EDT | 24.00 | 0.23 | 0.22 | 0.24 | -0.04 | -14.81% | 10 | 743 | 49.81% |
| NCLH240621C00025000 | 2024-04-26 1:47PM EDT | 25.00 | 0.15 | 0.15 | 0.16 | -0.03 | -16.67% | 2 | 3,112 | 50.00% |
| NCLH240621C00026000 | 2024-04-25 11:01AM EDT | 26.00 | 0.14 | 0.09 | 0.11 | 0.00 | - | 5 | 154 | 50.78% |
| NCLH240621C00027000 | 2024-04-25 11:14AM EDT | 27.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 25 | 1,227 | 50.00% |
| NCLH240621C00028000 | 2024-04-24 12:28PM EDT | 28.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 50 | 316 | 53.13% |
| NCLH240621C00029000 | 2024-04-24 12:27PM EDT | 29.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 100 | 396 | 51.17% |
| NCLH240621C00030000 | 2024-04-24 12:28PM EDT | 30.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 50 | 556 | 54.69% |
| NCLH240621C00031000 | 2024-04-10 2:31PM EDT | 31.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 15 | 287 | 76.17% |
| NCLH240621C00032000 | 2024-04-04 12:59PM EDT | 32.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 120 | 480 | 81.45% |
| NCLH240621C00033000 | 2024-04-16 11:24AM EDT | 33.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 6 | 386 | 80.66% |
| NCLH240621C00034000 | 2024-04-04 12:57PM EDT | 34.00 | 0.02 | 0.00 | 0.39 | 0.00 | - | 20 | 185 | 91.02% |
| NCLH240621C00035000 | 2024-04-23 11:57AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 206 | 60.94% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240621P00003000 | 2024-01-04 10:40AM EDT | 3.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 5 | 20 | 273.44% |
| NCLH240621P00007000 | 2024-02-26 3:50PM EDT | 7.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 200 | 2,201 | 195.31% |
| NCLH240621P00008000 | 2024-03-07 10:30AM EDT | 8.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 737 | 98.44% |
| NCLH240621P00009000 | 2024-04-02 9:47AM EDT | 9.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 251 | 89.06% |
| NCLH240621P00010000 | 2024-04-23 12:38PM EDT | 10.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 17 | 736 | 84.77% |
| NCLH240621P00011000 | 2024-04-25 12:41PM EDT | 11.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 4 | 683 | 71.88% |
| NCLH240621P00012000 | 2024-04-22 2:05PM EDT | 12.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 5,400 | 5,658 | 64.45% |
| NCLH240621P00013000 | 2024-04-26 11:27AM EDT | 13.00 | 0.08 | 0.05 | 0.10 | -0.05 | -38.46% | 10 | 3,272 | 58.98% |
| NCLH240621P00014000 | 2024-04-26 9:55AM EDT | 14.00 | 0.12 | 0.11 | 0.14 | -0.01 | -7.69% | 180 | 8,020 | 55.47% |
| NCLH240621P00015000 | 2024-04-26 3:44PM EDT | 15.00 | 0.22 | 0.19 | 0.23 | +0.01 | +4.76% | 42 | 3,582 | 52.44% |
| NCLH240621P00016000 | 2024-04-25 12:41PM EDT | 16.00 | 0.39 | 0.35 | 0.39 | +0.04 | +11.43% | 3 | 2,844 | 51.07% |
| NCLH240621P00017000 | 2024-04-26 1:31PM EDT | 17.00 | 0.61 | 0.60 | 0.62 | +0.04 | +7.02% | 28 | 5,875 | 50.29% |
| NCLH240621P00018000 | 2024-04-26 2:10PM EDT | 18.00 | 0.99 | 0.94 | 0.97 | +0.05 | +5.32% | 36 | 3,564 | 49.51% |
| NCLH240621P00019000 | 2024-04-26 3:14PM EDT | 19.00 | 1.40 | 1.38 | 1.41 | +0.09 | +6.87% | 6 | 2,138 | 48.19% |
| NCLH240621P00020000 | 2024-04-26 2:41PM EDT | 20.00 | 1.97 | 1.93 | 1.97 | +0.13 | +7.07% | 93 | 3,590 | 47.27% |
| NCLH240621P00021000 | 2024-04-26 1:09PM EDT | 21.00 | 2.66 | 2.59 | 2.63 | +0.22 | +9.02% | 2 | 377 | 46.24% |
| NCLH240621P00022000 | 2024-04-24 11:29AM EDT | 22.00 | 3.00 | 3.30 | 3.40 | 0.00 | - | 7 | 754 | 46.00% |
| NCLH240621P00023000 | 2024-04-25 11:22AM EDT | 23.00 | 4.10 | 4.15 | 4.25 | 0.00 | - | 2 | 51 | 46.29% |
| NCLH240621P00024000 | 2024-04-26 9:40AM EDT | 24.00 | 4.75 | 5.05 | 5.15 | +0.10 | +2.15% | 3 | 121 | 46.68% |
| NCLH240621P00025000 | 2024-04-05 11:02AM EDT | 25.00 | 6.20 | 5.95 | 7.15 | 0.00 | - | 1 | 3 | 74.22% |
| NCLH240621P00026000 | 2024-04-17 3:26PM EDT | 26.00 | 7.95 | 6.85 | 7.05 | 0.00 | - | 22 | 92 | 48.63% |
| NCLH240621P00027000 | 2024-03-07 1:52PM EDT | 27.00 | 7.00 | 7.00 | 10.25 | 0.00 | - | - | 0 | 89.75% |
| NCLH240621P00028000 | 2023-12-29 11:12AM EDT | 28.00 | 7.90 | 9.20 | 11.30 | 0.00 | - | 1 | 0 | 122.07% |
| NCLH240621P00029000 | 2024-04-12 9:31AM EDT | 29.00 | 11.05 | 9.45 | 10.20 | 0.00 | - | 3 | 0 | 75.49% |
© 2024 Yahoo. All rights reserved.