Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH230127C00005000 | 2023-01-26 9:48AM EST | 5.00 | 10.30 | 10.15 | 10.25 | -0.45 | -4.19% | 10 | 7 | 50.00% |
| NCLH230127C00007000 | 2023-01-10 12:03PM EST | 7.00 | 6.70 | 8.15 | 8.25 | 0.00 | - | - | 6 | 50.00% |
| NCLH230127C00007500 | 2023-01-26 10:58AM EST | 7.50 | 7.65 | 7.65 | 7.75 | -0.05 | -0.65% | 4 | 28 | 50.00% |
| NCLH230127C00008000 | 2023-01-18 10:57AM EST | 8.00 | 7.90 | 7.15 | 7.25 | 0.00 | - | 3 | 9 | 50.00% |
| NCLH230127C00009000 | 2022-12-19 3:00PM EST | 9.00 | 4.77 | 6.35 | 6.60 | 0.00 | - | - | 1 | 828.13% |
| NCLH230127C00010000 | 2023-01-25 10:32AM EST | 10.00 | 5.00 | 5.15 | 5.25 | 0.00 | - | 4 | 5 | 50.00% |
| NCLH230127C00010500 | 2023-01-24 12:57PM EST | 10.50 | 4.95 | 4.65 | 4.75 | -0.11 | -2.17% | 3 | 5 | 50.00% |
| NCLH230127C00011000 | 2023-01-24 10:16AM EST | 11.00 | 4.65 | 4.15 | 4.25 | 0.00 | - | 3 | 21 | 50.00% |
| NCLH230127C00011500 | 2023-01-24 10:16AM EST | 11.50 | 4.15 | 3.65 | 3.75 | 0.00 | - | 3 | 20 | 50.00% |
| NCLH230127C00012000 | 2023-01-25 10:27AM EST | 12.00 | 3.00 | 3.15 | 3.25 | 0.00 | - | 11 | 174 | 50.00% |
| NCLH230127C00012500 | 2023-01-26 3:58PM EST | 12.50 | 2.69 | 2.67 | 2.79 | -0.20 | -6.92% | 13 | 347 | 221.88% |
| NCLH230127C00013000 | 2023-01-26 2:46PM EST | 13.00 | 2.21 | 2.17 | 2.28 | -0.17 | -7.14% | 7 | 166 | 178.13% |
| NCLH230127C00013500 | 2023-01-26 2:34PM EST | 13.50 | 1.64 | 1.62 | 1.75 | -0.23 | -12.30% | 1 | 302 | 167.19% |
| NCLH230127C00014000 | 2023-01-26 3:45PM EST | 14.00 | 1.13 | 1.18 | 1.28 | -0.17 | -13.08% | 562 | 832 | 110.94% |
| NCLH230127C00014500 | 2023-01-26 3:34PM EST | 14.50 | 0.66 | 0.69 | 0.74 | -0.28 | -29.79% | 90 | 344 | 60.94% |
| NCLH230127C00015000 | 2023-01-26 3:51PM EST | 15.00 | 0.26 | 0.27 | 0.31 | -0.27 | -50.94% | 306 | 1,152 | 54.69% |
| NCLH230127C00015500 | 2023-01-26 3:58PM EST | 15.50 | 0.07 | 0.06 | 0.07 | -0.15 | -68.18% | 4,718 | 3,027 | 54.69% |
| NCLH230127C00016000 | 2023-01-26 3:55PM EST | 16.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1,172 | 3,828 | 73.44% |
| NCLH230127C00016500 | 2023-01-26 2:38PM EST | 16.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 684 | 2,051 | 93.75% |
| NCLH230127C00017000 | 2023-01-26 3:24PM EST | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 864 | 100.00% |
| NCLH230127C00017500 | 2023-01-26 9:38AM EST | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 133 | 125.00% |
| NCLH230127C00018000 | 2023-01-24 3:02PM EST | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 164 | 143.75% |
| NCLH230127C00018500 | 2023-01-26 9:38AM EST | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 150 | 162.50% |
| NCLH230127C00019000 | 2023-01-18 1:39PM EST | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 51 | 61 | 181.25% |
| NCLH230127C00019500 | 2023-01-26 10:23AM EST | 19.50 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 1 | 64 | 196.88% |
| NCLH230127C00020000 | 2023-01-26 10:23AM EST | 20.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 1 | 68 | 212.50% |
| NCLH230127C00020500 | 2022-12-15 1:21PM EST | 20.50 | 0.09 | 0.01 | 0.03 | 0.00 | - | 1 | 1 | 281.25% |
| NCLH230127C00022500 | 2022-12-12 12:39PM EST | 22.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 1 | 337.50% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH230127P00008000 | 2023-01-03 2:17PM EST | 8.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 119 | 475.00% |
| NCLH230127P00009000 | 2023-01-20 12:08PM EST | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 23 | 400.00% |
| NCLH230127P00009500 | 2023-01-18 11:39AM EST | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 362.50% |
| NCLH230127P00010000 | 2023-01-20 2:17PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 421 | 325.00% |
| NCLH230127P00010500 | 2023-01-13 10:01AM EST | 10.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 460 | 287.50% |
| NCLH230127P00011000 | 2023-01-12 12:47PM EST | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,225 | 262.50% |
| NCLH230127P00011500 | 2023-01-23 11:17AM EST | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 359 | 225.00% |
| NCLH230127P00012000 | 2023-01-25 10:12AM EST | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 50.00% |
| NCLH230127P00012500 | 2023-01-25 12:50PM EST | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 566 | 162.50% |
| NCLH230127P00013000 | 2023-01-25 10:19AM EST | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 517 | 137.50% |
| NCLH230127P00013500 | 2023-01-26 9:37AM EST | 13.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 655 | 106.25% |
| NCLH230127P00014000 | 2023-01-26 3:27PM EST | 14.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 2 | 479 | 87.50% |
| NCLH230127P00014500 | 2023-01-26 3:57PM EST | 14.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 307 | 953 | 70.31% |
| NCLH230127P00015000 | 2023-01-26 3:57PM EST | 15.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 245 | 1,412 | 59.77% |
| NCLH230127P00015500 | 2023-01-26 3:50PM EST | 15.50 | 0.39 | 0.36 | 0.39 | +0.08 | +25.81% | 257 | 1,604 | 58.59% |
| NCLH230127P00016000 | 2023-01-26 3:46PM EST | 16.00 | 0.90 | 0.76 | 0.85 | +0.27 | +42.86% | 124 | 964 | 53.13% |
| NCLH230127P00016500 | 2023-01-26 3:26PM EST | 16.50 | 1.30 | 1.27 | 1.34 | +0.15 | +13.04% | 8 | 114 | 75.00% |
| NCLH230127P00017000 | 2023-01-26 2:01PM EST | 17.00 | 1.81 | 1.79 | 1.84 | +0.33 | +22.30% | 21 | 36 | 118.75% |
| NCLH230127P00017500 | 2023-01-26 12:23PM EST | 17.50 | 2.26 | 2.23 | 2.33 | +0.14 | +6.60% | 13 | 78 | 165.63% |
| NCLH230127P00018000 | 2023-01-26 12:56PM EST | 18.00 | 2.74 | 2.74 | 2.88 | 0.00 | - | 37 | 8 | 156.25% |
| NCLH230127P00019000 | 2023-01-23 10:02AM EST | 19.00 | 3.35 | 3.75 | 3.85 | 0.00 | - | 4 | 4 | 100.00% |
| NCLH230127P00019500 | 2023-01-20 1:36PM EST | 19.50 | 3.95 | 4.25 | 4.35 | 0.00 | - | 19 | 9 | 100.00% |
| NCLH230127P00020000 | 2023-01-26 3:23PM EST | 20.00 | 4.82 | 4.75 | 4.85 | +0.02 | +0.42% | 40 | 5 | 100.00% |
| NCLH230127P00022000 | 2023-01-26 11:47AM EST | 22.00 | 6.65 | 6.75 | 6.85 | +0.15 | +2.31% | 4 | 26 | 100.00% |
| NCLH230127P00022500 | 2023-01-24 10:47AM EST | 22.50 | 6.80 | 7.25 | 7.35 | 0.00 | - | 4 | 5 | 100.00% |
| NCLH230127P00025000 | 2023-01-24 11:36AM EST | 25.00 | 9.30 | 9.75 | 9.85 | 0.00 | - | 4 | 0 | 200.00% |
© 2023 Yahoo. All rights reserved.
