Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240920C00005000 | 2024-04-10 1:48PM EDT | 5.00 | 13.50 | 13.65 | 14.25 | 0.00 | - | 4 | 27 | 136.52% |
| NCLH240920C00008000 | 2024-03-11 9:37AM EDT | 8.00 | 12.25 | 10.75 | 11.80 | 0.00 | - | 36 | 36 | 94.34% |
| NCLH240920C00009000 | 2024-03-18 11:07AM EDT | 9.00 | 11.10 | 9.20 | 9.40 | 0.00 | - | - | 3 | 0.00% |
| NCLH240920C00010000 | 2024-04-23 11:02AM EDT | 10.00 | 9.52 | 9.25 | 9.45 | 0.00 | - | 19 | 49 | 78.42% |
| NCLH240920C00011000 | 2024-03-14 12:35PM EDT | 11.00 | 8.95 | 6.25 | 7.35 | 0.00 | - | 2 | 4 | 0.00% |
| NCLH240920C00012000 | 2024-04-16 9:33AM EDT | 12.00 | 5.90 | 7.25 | 7.60 | 0.00 | - | 1 | 21 | 63.87% |
| NCLH240920C00013000 | 2024-04-17 1:23PM EDT | 13.00 | 5.70 | 6.60 | 6.75 | 0.00 | - | 10 | 76 | 65.82% |
| NCLH240920C00014000 | 2024-04-12 11:37AM EDT | 14.00 | 4.93 | 5.75 | 5.90 | 0.00 | - | 1 | 414 | 61.87% |
| NCLH240920C00015000 | 2024-04-23 1:18PM EDT | 15.00 | 5.45 | 5.00 | 5.10 | 0.00 | - | 15 | 383 | 59.42% |
| NCLH240920C00016000 | 2024-04-26 9:34AM EDT | 16.00 | 4.60 | 3.85 | 4.35 | +0.35 | +8.24% | 1 | 129 | 51.37% |
| NCLH240920C00017000 | 2024-04-25 10:28AM EDT | 17.00 | 3.90 | 3.60 | 3.70 | 0.00 | - | 8 | 704 | 55.08% |
| NCLH240920C00018000 | 2024-04-25 9:34AM EDT | 18.00 | 3.30 | 3.05 | 3.10 | 0.00 | - | 16 | 4,095 | 54.05% |
| NCLH240920C00019000 | 2024-04-26 1:11PM EDT | 19.00 | 2.53 | 2.54 | 2.57 | -0.22 | -8.00% | 16 | 797 | 52.88% |
| NCLH240920C00020000 | 2024-04-26 3:00PM EDT | 20.00 | 2.13 | 2.09 | 2.12 | -0.11 | -4.91% | 21 | 2,738 | 51.95% |
| NCLH240920C00021000 | 2024-04-26 1:58PM EDT | 21.00 | 1.66 | 1.70 | 1.73 | -0.18 | -9.78% | 35 | 732 | 51.12% |
| NCLH240920C00022000 | 2024-04-25 11:32AM EDT | 22.00 | 1.37 | 1.37 | 1.40 | -0.15 | -9.87% | 2 | 2,649 | 50.39% |
| NCLH240920C00023000 | 2024-04-23 2:53PM EDT | 23.00 | 1.31 | 1.09 | 1.12 | 0.00 | - | 152 | 423 | 50.00% |
| NCLH240920C00024000 | 2024-04-26 2:31PM EDT | 24.00 | 0.85 | 0.87 | 0.90 | -0.11 | -11.46% | 15 | 323 | 49.61% |
| NCLH240920C00025000 | 2024-04-26 11:46AM EDT | 25.00 | 0.69 | 0.68 | 0.71 | -0.07 | -9.21% | 23 | 606 | 49.07% |
| NCLH240920C00026000 | 2024-04-26 2:01PM EDT | 26.00 | 0.54 | 0.53 | 0.57 | -0.06 | -10.00% | 1 | 137 | 49.02% |
| NCLH240920C00027000 | 2024-04-26 2:42PM EDT | 27.00 | 0.43 | 0.43 | 0.45 | -0.11 | -20.37% | 7 | 259 | 48.73% |
| NCLH240920C00028000 | 2024-04-26 2:01PM EDT | 28.00 | 0.32 | 0.33 | 0.36 | -0.08 | -20.00% | 1 | 169 | 48.73% |
| NCLH240920C00029000 | 2024-04-23 10:42AM EDT | 29.00 | 0.27 | 0.26 | 0.28 | 0.00 | - | 5 | 22 | 48.34% |
| NCLH240920C00030000 | 2024-04-25 2:57PM EDT | 30.00 | 0.24 | 0.20 | 0.23 | 0.00 | - | 17 | 613 | 48.73% |
| NCLH240920C00032000 | 2024-04-23 1:40PM EDT | 32.00 | 0.17 | 0.12 | 0.14 | 0.00 | - | 2 | 399 | 48.34% |
| NCLH240920C00033000 | 2024-04-22 1:24PM EDT | 33.00 | 0.08 | 0.09 | 0.12 | 0.00 | - | 100 | 60 | 49.02% |
| NCLH240920C00034000 | 2024-04-16 12:23PM EDT | 34.00 | 0.05 | 0.07 | 0.10 | 0.00 | - | 200 | 40 | 49.41% |
| NCLH240920C00035000 | 2024-04-22 2:34PM EDT | 35.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 200 | 259 | 49.41% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240920P00003000 | 2024-02-27 3:26PM EDT | 3.00 | 0.17 | 0.00 | 0.49 | 0.00 | - | 5 | 38 | 195.31% |
| NCLH240920P00008000 | 2024-04-23 3:58PM EDT | 8.00 | 0.04 | 0.01 | 0.18 | 0.00 | - | 22 | 102 | 77.73% |
| NCLH240920P00009000 | 2024-04-22 2:31PM EDT | 9.00 | 0.09 | 0.04 | 0.19 | 0.00 | - | 42 | 365 | 70.90% |
| NCLH240920P00010000 | 2024-04-22 2:27PM EDT | 10.00 | 0.14 | 0.06 | 0.57 | 0.00 | - | 115 | 4,291 | 78.71% |
| NCLH240920P00011000 | 2024-04-22 2:31PM EDT | 11.00 | 0.19 | 0.13 | 0.18 | 0.00 | - | 43 | 590 | 57.81% |
| NCLH240920P00012000 | 2024-04-25 11:50AM EDT | 12.00 | 0.23 | 0.22 | 0.24 | 0.00 | - | 11 | 18,205 | 55.27% |
| NCLH240920P00013000 | 2024-04-26 11:29AM EDT | 13.00 | 0.34 | 0.32 | 0.35 | -0.08 | -19.05% | 51 | 5,415 | 52.93% |
| NCLH240920P00014000 | 2024-04-23 12:20PM EDT | 14.00 | 0.46 | 0.46 | 0.50 | 0.00 | - | 15 | 1,365 | 50.98% |
| NCLH240920P00015000 | 2024-04-24 9:30AM EDT | 15.00 | 0.69 | 0.66 | 0.70 | +0.07 | +11.29% | 5 | 977 | 50.10% |
| NCLH240920P00016000 | 2024-04-23 12:38PM EDT | 16.00 | 0.95 | 0.92 | 0.96 | +0.09 | +10.47% | 12 | 92 | 48.73% |
| NCLH240920P00017000 | 2024-04-26 3:38PM EDT | 17.00 | 1.27 | 1.25 | 1.48 | +0.15 | +13.39% | 1 | 4,011 | 52.05% |
| NCLH240920P00018000 | 2024-04-26 1:11PM EDT | 18.00 | 1.69 | 1.66 | 1.69 | +0.19 | +12.67% | 1 | 486 | 46.48% |
| NCLH240920P00019000 | 2024-04-26 3:18PM EDT | 19.00 | 2.14 | 2.12 | 2.16 | +0.10 | +4.90% | 33 | 4,773 | 45.44% |
| NCLH240920P00020000 | 2024-04-26 2:28PM EDT | 20.00 | 2.72 | 2.66 | 2.70 | +0.17 | +6.67% | 35 | 1,276 | 44.41% |
| NCLH240920P00021000 | 2024-04-25 10:33AM EDT | 21.00 | 3.20 | 3.25 | 3.30 | 0.00 | - | 8 | 229 | 43.21% |
| NCLH240920P00022000 | 2024-04-24 10:01AM EDT | 22.00 | 3.70 | 3.90 | 4.00 | 0.00 | - | 2 | 602 | 42.80% |
| NCLH240920P00023000 | 2024-04-23 10:16AM EDT | 23.00 | 4.68 | 4.65 | 4.70 | 0.00 | - | 1 | 128 | 41.02% |
| NCLH240920P00024000 | 2024-04-16 9:46AM EDT | 24.00 | 7.10 | 5.40 | 5.50 | 0.00 | - | 1 | 121 | 40.28% |
| NCLH240920P00025000 | 2024-04-10 9:38AM EDT | 25.00 | 6.45 | 6.25 | 6.35 | 0.00 | - | 45 | 264 | 39.75% |
| NCLH240920P00026000 | 2024-04-25 9:34AM EDT | 26.00 | 6.85 | 7.15 | 7.25 | 0.00 | - | 11 | 68 | 39.75% |
| NCLH240920P00027000 | 2024-04-16 12:25PM EDT | 27.00 | 9.60 | 8.05 | 8.15 | 0.00 | - | 1 | 8 | 38.57% |
| NCLH240920P00030000 | 2024-01-23 1:38PM EDT | 30.00 | 12.47 | 13.65 | 14.20 | 0.00 | - | 2 | 0 | 119.97% |
© 2024 Yahoo. All rights reserved.