Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH220930C00005000 | 2022-09-09 10:21AM EDT | 5.00 | 9.65 | 9.10 | 9.55 | 0.00 | - | 1 | 1 | 764.06% |
| NCLH220930C00008000 | 2022-09-21 3:11PM EDT | 8.00 | 6.95 | 5.95 | 6.30 | 0.00 | - | - | 13 | 343.75% |
| NCLH220930C00008500 | 2022-09-21 3:11PM EDT | 8.50 | 6.45 | 5.65 | 5.80 | 0.00 | - | - | 1 | 371.09% |
| NCLH220930C00009000 | 2022-09-27 10:49AM EDT | 9.00 | 5.25 | 5.00 | 5.60 | +0.50 | +10.53% | 2 | 2 | 370.31% |
| NCLH220930C00009500 | 2022-08-30 1:16PM EDT | 9.50 | 3.80 | 4.30 | 5.00 | 0.00 | - | 1 | 2 | 267.19% |
| NCLH220930C00010000 | 2022-09-22 10:14AM EDT | 10.00 | 4.49 | 3.70 | 4.60 | 0.00 | - | 1 | 11 | 239.06% |
| NCLH220930C00011000 | 2022-09-23 3:17PM EDT | 11.00 | 2.30 | 3.15 | 3.25 | 0.00 | - | 5 | 6 | 204.69% |
| NCLH220930C00011500 | 2022-09-26 10:34AM EDT | 11.50 | 2.85 | 2.68 | 2.78 | +0.50 | +21.28% | 1 | 21 | 186.72% |
| NCLH220930C00012000 | 2022-09-27 11:00AM EDT | 12.00 | 2.30 | 2.22 | 2.33 | +0.60 | +35.29% | 8 | 89 | 171.09% |
| NCLH220930C00012500 | 2022-09-27 9:58AM EDT | 12.50 | 1.80 | 1.76 | 1.83 | +0.49 | +37.40% | 9 | 907 | 146.48% |
| NCLH220930C00013000 | 2022-09-27 11:00AM EDT | 13.00 | 1.40 | 1.32 | 1.39 | +0.62 | +79.49% | 137 | 431 | 128.91% |
| NCLH220930C00013500 | 2022-09-27 11:16AM EDT | 13.50 | 0.92 | 0.90 | 0.97 | +0.42 | +84.00% | 1,036 | 3,180 | 110.55% |
| NCLH220930C00014000 | 2022-09-27 11:21AM EDT | 14.00 | 0.64 | 0.63 | 0.64 | +0.31 | +93.94% | 1,780 | 2,772 | 105.86% |
| NCLH220930C00014500 | 2022-09-27 11:18AM EDT | 14.50 | 0.36 | 0.35 | 0.36 | +0.20 | +125.00% | 1,371 | 1,727 | 93.75% |
| NCLH220930C00015000 | 2022-09-27 11:21AM EDT | 15.00 | 0.21 | 0.18 | 0.21 | +0.12 | +133.33% | 763 | 5,207 | 90.63% |
| NCLH220930C00015500 | 2022-09-27 11:11AM EDT | 15.50 | 0.10 | 0.09 | 0.10 | +0.05 | +100.00% | 462 | 5,101 | 87.50% |
| NCLH220930C00016000 | 2022-09-27 11:12AM EDT | 16.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 66 | 4,931 | 86.72% |
| NCLH220930C00016500 | 2022-09-27 10:32AM EDT | 16.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 34 | 779 | 90.63% |
| NCLH220930C00017000 | 2022-09-27 10:57AM EDT | 17.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 105 | 30,702 | 93.75% |
| NCLH220930C00017500 | 2022-09-27 9:56AM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 503 | 98.44% |
| NCLH220930C00018000 | 2022-09-27 10:43AM EDT | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 578 | 117.19% |
| NCLH220930C00018500 | 2022-09-23 9:30AM EDT | 18.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 126 | 118.75% |
| NCLH220930C00019000 | 2022-09-21 3:30PM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 49 | 120 | 118.75% |
| NCLH220930C00019500 | 2022-09-26 10:39AM EDT | 19.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 60 | 125.00% |
| NCLH220930C00020000 | 2022-09-26 10:39AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 158 | 137.50% |
| NCLH220930C00021000 | 2022-09-12 3:32PM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 61 | 211 | 150.00% |
| NCLH220930C00022000 | 2022-09-26 11:00AM EDT | 22.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 168.75% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH220930P00008000 | 2022-09-12 1:32PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 62 | 237.50% |
| NCLH220930P00008500 | 2022-09-09 3:32PM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 68 | 193.75% |
| NCLH220930P00009000 | 2022-09-09 3:35PM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,167 | 190.63% |
| NCLH220930P00009500 | 2022-09-21 11:49AM EDT | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 107 | 168.75% |
| NCLH220930P00010000 | 2022-09-26 2:30PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 66 | 137.50% |
| NCLH220930P00010500 | 2022-09-23 2:14PM EDT | 10.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 51 | 116 | 137.50% |
| NCLH220930P00011000 | 2022-09-26 3:36PM EDT | 11.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 3 | 423 | 125.00% |
| NCLH220930P00011500 | 2022-09-26 2:28PM EDT | 11.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 88 | 1,055 | 109.38% |
| NCLH220930P00012000 | 2022-09-27 11:06AM EDT | 12.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 20 | 2,898 | 96.88% |
| NCLH220930P00012500 | 2022-09-27 11:00AM EDT | 12.50 | 0.07 | 0.07 | 0.08 | -0.14 | -66.67% | 538 | 1,116 | 92.97% |
| NCLH220930P00013000 | 2022-09-27 11:20AM EDT | 13.00 | 0.12 | 0.13 | 0.15 | -0.21 | -63.64% | 560 | 7,257 | 87.50% |
| NCLH220930P00013500 | 2022-09-27 11:10AM EDT | 13.50 | 0.23 | 0.23 | 0.24 | -0.32 | -58.18% | 877 | 1,363 | 78.52% |
| NCLH220930P00014000 | 2022-09-27 11:21AM EDT | 14.00 | 0.41 | 0.40 | 0.42 | -0.49 | -54.44% | 250 | 6,373 | 72.66% |
| NCLH220930P00014500 | 2022-09-27 10:57AM EDT | 14.50 | 0.61 | 0.65 | 0.65 | -0.61 | -50.00% | 72 | 747 | 61.72% |
| NCLH220930P00015000 | 2022-09-27 10:22AM EDT | 15.00 | 1.09 | 0.99 | 1.01 | -0.49 | -31.01% | 4 | 1,681 | 51.56% |
| NCLH220930P00015500 | 2022-09-27 10:56AM EDT | 15.50 | 1.34 | 1.33 | 1.44 | -0.63 | -31.98% | 7 | 229 | 0.00% |
| NCLH220930P00016000 | 2022-09-27 10:27AM EDT | 16.00 | 1.72 | 1.80 | 1.90 | -0.67 | -28.03% | 4 | 53 | 0.00% |
| NCLH220930P00016500 | 2022-09-27 10:22AM EDT | 16.50 | 2.44 | 2.11 | 2.39 | -0.12 | -4.69% | 6 | 15 | 0.00% |
| NCLH220930P00017000 | 2022-09-27 10:22AM EDT | 17.00 | 2.67 | 2.74 | 2.88 | +0.04 | +1.52% | 37 | 8 | 0.00% |
| NCLH220930P00017500 | 2022-09-21 3:09PM EDT | 17.50 | 2.47 | 3.05 | 3.80 | 0.00 | - | 15 | 16 | 221.88% |
| NCLH220930P00018000 | 2022-09-21 2:35PM EDT | 18.00 | 2.87 | 3.45 | 4.60 | 0.00 | - | 2 | 23 | 147.66% |
| NCLH220930P00018500 | 2022-09-23 2:07PM EDT | 18.50 | 5.15 | 3.80 | 4.40 | 0.00 | - | 4 | 5 | 0.00% |
| NCLH220930P00019500 | 2022-09-21 3:33PM EDT | 19.50 | 4.65 | 5.20 | 5.40 | 0.00 | - | - | 1 | 0.00% |
| NCLH220930P00020000 | 2022-09-21 2:35PM EDT | 20.00 | 4.93 | 5.35 | 5.90 | 0.00 | - | 1 | 0 | 0.00% |
| NCLH220930P00023000 | 2022-09-23 10:18AM EDT | 23.00 | 9.46 | 8.60 | 8.95 | 0.00 | - | 14 | 8 | 0.00% |
© 2022 Yahoo. All rights reserved.
