Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EST. Market open.
Callsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH211203C00015000 | 2021-12-02 10:00AM EST | 15.00 | 3.65 | 3.50 | 3.65 | +0.50 | +15.87% | 7 | 53 | 50.00% |
| NCLH211203C00017000 | 2021-12-02 10:46AM EST | 17.00 | 1.21 | 1.52 | 1.76 | -0.18 | -12.95% | 14 | 45 | 116.41% |
| NCLH211203C00018000 | 2021-12-02 11:27AM EST | 18.00 | 0.90 | 0.88 | 0.94 | +0.30 | +50.00% | 722 | 813 | 96.48% |
| NCLH211203C00019000 | 2021-12-02 11:26AM EST | 19.00 | 0.35 | 0.34 | 0.38 | +0.10 | +40.00% | 1,467 | 2,858 | 92.97% |
| NCLH211203C00020000 | 2021-12-02 11:25AM EST | 20.00 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 808 | 3,236 | 95.31% |
| NCLH211203C00021000 | 2021-12-02 11:26AM EST | 21.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 305 | 2,412 | 103.13% |
| NCLH211203C00022000 | 2021-12-02 11:02AM EST | 22.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 127 | 2,036 | 121.88% |
| NCLH211203C00022500 | 2021-12-02 10:04AM EST | 22.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 698 | 125.00% |
| NCLH211203C00023000 | 2021-12-02 9:59AM EST | 23.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 34 | 1,089 | 137.50% |
| NCLH211203C00024000 | 2021-12-02 10:54AM EST | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 2,641 | 137.50% |
| NCLH211203C00025000 | 2021-12-02 10:31AM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,044 | 156.25% |
| NCLH211203C00026000 | 2021-12-02 9:43AM EST | 26.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 62 | 1,263 | 193.75% |
| NCLH211203C00027000 | 2021-12-02 11:25AM EST | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 757 | 193.75% |
| NCLH211203C00027500 | 2021-11-29 9:41AM EST | 27.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 330 | 231.25% |
| NCLH211203C00028000 | 2021-12-01 11:51AM EST | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 841 | 212.50% |
| NCLH211203C00029000 | 2021-12-01 12:40PM EST | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 245 | 256.25% |
| NCLH211203C00030000 | 2021-12-02 10:35AM EST | 30.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 6 | 1,115 | 275.00% |
| NCLH211203C00031000 | 2021-11-26 10:00AM EST | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 323 | 287.50% |
| NCLH211203C00032000 | 2021-11-24 10:47AM EST | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 198 | 306.25% |
| NCLH211203C00035000 | 2021-11-30 11:11AM EST | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 128 | 331.25% |
Putsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH211203P00015000 | 2021-12-02 11:24AM EST | 15.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 677 | 1,453 | 178.13% |
| NCLH211203P00017000 | 2021-12-02 11:25AM EST | 17.00 | 0.16 | 0.15 | 0.17 | -0.18 | -52.94% | 818 | 895 | 132.03% |
| NCLH211203P00018000 | 2021-12-02 11:26AM EST | 18.00 | 0.32 | 0.32 | 0.35 | -0.45 | -58.44% | 3,197 | 4,504 | 111.72% |
| NCLH211203P00019000 | 2021-12-02 11:21AM EST | 19.00 | 0.96 | 0.77 | 0.95 | -0.42 | -30.43% | 100 | 4,151 | 120.70% |
| NCLH211203P00020000 | 2021-12-02 10:11AM EST | 20.00 | 1.81 | 1.52 | 1.68 | -0.40 | -18.10% | 24 | 1,460 | 129.30% |
| NCLH211203P00021000 | 2021-12-02 10:39AM EST | 21.00 | 3.01 | 2.42 | 2.64 | -0.19 | -5.94% | 6 | 634 | 155.86% |
| NCLH211203P00022000 | 2021-12-02 10:53AM EST | 22.00 | 4.08 | 3.40 | 3.55 | +0.16 | +4.08% | 26 | 2,016 | 175.00% |
| NCLH211203P00022500 | 2021-12-02 10:20AM EST | 22.50 | 4.28 | 3.90 | 4.05 | -0.22 | -4.89% | 11 | 955 | 191.41% |
| NCLH211203P00023000 | 2021-12-02 10:53AM EST | 23.00 | 5.06 | 4.45 | 4.55 | +0.21 | +4.33% | 2 | 813 | 217.19% |
| NCLH211203P00024000 | 2021-12-02 10:42AM EST | 24.00 | 6.00 | 5.40 | 5.55 | +0.35 | +6.19% | 7 | 373 | 237.50% |
| NCLH211203P00025000 | 2021-12-02 10:10AM EST | 25.00 | 6.49 | 6.40 | 6.50 | -0.65 | -9.10% | 1 | 362 | 251.56% |
| NCLH211203P00026000 | 2021-12-02 10:33AM EST | 26.00 | 7.69 | 7.40 | 7.60 | -0.31 | -3.87% | 8 | 121 | 303.13% |
| NCLH211203P00027000 | 2021-12-02 11:14AM EST | 27.00 | 8.77 | 8.40 | 8.50 | +0.03 | +0.34% | 12 | 144 | 301.56% |
| NCLH211203P00027500 | 2021-11-30 9:33AM EST | 27.50 | 8.02 | 8.90 | 9.10 | 0.00 | - | 8 | 3 | 339.84% |
| NCLH211203P00028000 | 2021-11-22 3:15PM EST | 28.00 | 4.85 | 9.40 | 9.55 | 0.00 | - | 79 | 25 | 338.28% |
| NCLH211203P00029000 | 2021-11-26 12:38PM EST | 29.00 | 11.10 | 10.40 | 10.50 | +2.05 | +22.65% | 18 | 34 | 344.53% |
| NCLH211203P00030000 | 2021-12-01 2:54PM EST | 30.00 | 11.75 | 11.40 | 11.50 | 0.00 | - | 2 | 3 | 364.84% |
| NCLH211203P00032000 | 2021-11-19 3:56PM EST | 32.00 | 8.95 | 13.40 | 13.55 | 0.00 | - | 1 | 0 | 419.53% |
| NCLH211203P00035000 | 2021-11-17 3:38PM EST | 35.00 | 11.05 | 16.40 | 16.50 | 0.00 | - | - | 0 | 453.13% |
© 2021 Yahoo. All rights reserved.
