Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240426C00005000 | 2024-04-15 1:25PM EDT | 5.00 | 12.55 | 13.75 | 14.10 | 0.00 | - | - | 1 | 1,409.38% |
| NCLH240426C00009000 | 2024-04-15 9:55AM EDT | 9.00 | 9.10 | 9.00 | 10.15 | 0.00 | - | - | 45 | 900.00% |
| NCLH240426C00010000 | 2024-04-22 11:29AM EDT | 10.00 | 8.25 | 8.10 | 9.15 | 0.00 | - | 1 | 2 | 789.06% |
| NCLH240426C00011000 | 2024-04-22 2:35PM EDT | 11.00 | 7.55 | 7.15 | 8.15 | 0.00 | - | 2 | 2 | 687.50% |
| NCLH240426C00012000 | 2024-04-24 12:22PM EDT | 12.00 | 7.35 | 6.20 | 7.15 | 0.00 | - | 3 | 8 | 595.31% |
| NCLH240426C00012500 | 2024-04-17 10:30AM EDT | 12.50 | 5.35 | 5.65 | 6.65 | 0.00 | - | 1 | 63 | 551.56% |
| NCLH240426C00013000 | 2024-04-26 2:38PM EDT | 13.00 | 6.04 | 5.15 | 6.15 | +0.96 | +18.90% | 8 | 8 | 509.38% |
| NCLH240426C00013500 | 2024-04-22 10:18AM EDT | 13.50 | 4.82 | 5.50 | 5.65 | 0.00 | - | 10 | 1 | 398.44% |
| NCLH240426C00014000 | 2024-04-15 10:05AM EDT | 14.00 | 5.06 | 4.70 | 5.15 | +1.06 | +26.50% | 1 | 6 | 428.13% |
| NCLH240426C00014500 | 2024-04-15 1:25PM EDT | 14.50 | 3.10 | 4.50 | 4.65 | 0.00 | - | - | 1 | 328.13% |
| NCLH240426C00015000 | 2024-04-25 3:13PM EDT | 15.00 | 4.35 | 4.00 | 4.15 | 0.00 | - | 152 | 26 | 293.75% |
| NCLH240426C00015500 | 2024-04-16 1:32PM EDT | 15.50 | 2.02 | 2.90 | 3.65 | 0.00 | - | - | 1 | 314.06% |
| NCLH240426C00016000 | 2024-04-26 3:12PM EDT | 16.00 | 3.05 | 3.00 | 3.15 | -0.46 | -13.11% | 20 | 82 | 228.13% |
| NCLH240426C00016500 | 2024-04-26 3:12PM EDT | 16.50 | 2.54 | 2.30 | 2.60 | +0.85 | +50.30% | 1 | 4 | 212.50% |
| NCLH240426C00017000 | 2024-04-26 12:11PM EDT | 17.00 | 1.96 | 2.00 | 2.09 | -0.58 | -22.83% | 3 | 87 | 142.19% |
| NCLH240426C00017500 | 2024-04-26 10:18AM EDT | 17.50 | 1.83 | 0.60 | 1.76 | +0.03 | +1.67% | 7 | 579 | 207.42% |
| NCLH240426C00018000 | 2024-04-26 2:30PM EDT | 18.00 | 0.95 | 1.00 | 1.10 | -0.38 | -28.57% | 45 | 1,765 | 85.94% |
| NCLH240426C00018500 | 2024-04-26 3:10PM EDT | 18.50 | 0.50 | 0.51 | 0.63 | -0.17 | -25.37% | 167 | 2,151 | 60.16% |
| NCLH240426C00019000 | 2024-04-26 3:30PM EDT | 19.00 | 0.05 | 0.05 | 0.07 | -0.40 | -88.89% | 5,107 | 7,487 | 17.19% |
| NCLH240426C00019500 | 2024-04-26 2:51PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 434 | 1,650 | 32.81% |
| NCLH240426C00020000 | 2024-04-26 3:18PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 199 | 5,312 | 50.00% |
| NCLH240426C00020500 | 2024-04-25 3:55PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 799 | 68.75% |
| NCLH240426C00021000 | 2024-04-25 10:18AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 619 | 87.50% |
| NCLH240426C00021500 | 2024-04-26 2:38PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 325 | 106.25% |
| NCLH240426C00022000 | 2024-04-23 1:09PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 234 | 125.00% |
| NCLH240426C00022500 | 2024-04-25 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 267 | 137.50% |
| NCLH240426C00023000 | 2024-04-23 12:48PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 133 | 150.00% |
| NCLH240426C00023500 | 2024-04-08 10:23AM EDT | 23.50 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 114 | 282.03% |
| NCLH240426C00024000 | 2024-04-04 12:33PM EDT | 24.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 120 | 161 | 303.13% |
| NCLH240426C00024500 | 2024-04-23 2:49PM EDT | 24.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 15 | 44 | 321.88% |
| NCLH240426C00025000 | 2024-04-23 2:52PM EDT | 25.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 31 | 340.63% |
| NCLH240426C00026000 | 2024-03-28 2:36PM EDT | 26.00 | 0.04 | 0.00 | 0.98 | 0.00 | - | 200 | 30 | 567.19% |
| NCLH240426C00030000 | 2024-03-20 11:19AM EDT | 30.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | - | 10 | 613.28% |
| NCLH240426C00035000 | 2024-03-27 11:15AM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240426P00014000 | 2024-03-19 11:18AM EDT | 14.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 50 | 26 | 309.38% |
| NCLH240426P00014500 | 2024-04-16 10:12AM EDT | 14.50 | 0.04 | 0.00 | 0.52 | 0.00 | - | - | 1 | 459.38% |
| NCLH240426P00015000 | 2024-04-16 11:09AM EDT | 15.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 1 | 112 | 323.44% |
| NCLH240426P00015500 | 2024-04-15 11:18AM EDT | 15.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 5 | 162.50% |
| NCLH240426P00016000 | 2024-04-23 12:01PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 191 | 143.75% |
| NCLH240426P00016500 | 2024-04-23 10:19AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 156 | 118.75% |
| NCLH240426P00017000 | 2024-04-24 3:29PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 432 | 793 | 96.88% |
| NCLH240426P00017500 | 2024-04-25 3:42PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 382 | 75.00% |
| NCLH240426P00018000 | 2024-04-26 12:28PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 1,754 | 53.13% |
| NCLH240426P00018500 | 2024-04-26 10:48AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 63 | 2,247 | 34.38% |
| NCLH240426P00019000 | 2024-04-26 3:30PM EDT | 19.00 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 3,232 | 5,683 | 10.94% |
| NCLH240426P00019500 | 2024-04-26 3:05PM EDT | 19.50 | 0.45 | 0.45 | 0.76 | +0.14 | +45.16% | 124 | 3,474 | 73.05% |
| NCLH240426P00020000 | 2024-04-26 3:01PM EDT | 20.00 | 0.90 | 0.95 | 0.99 | +0.14 | +18.42% | 13 | 1,225 | 0.00% |
| NCLH240426P00020500 | 2024-04-26 9:40AM EDT | 20.50 | 1.08 | 1.43 | 1.60 | -0.44 | -28.95% | 1 | 53 | 89.06% |
| NCLH240426P00021000 | 2024-04-26 1:51PM EDT | 21.00 | 2.04 | 1.96 | 2.04 | +0.38 | +22.89% | 51 | 94 | 87.50% |
| NCLH240426P00021500 | 2024-04-26 10:56AM EDT | 21.50 | 2.46 | 2.39 | 2.58 | +0.21 | +9.33% | 1 | 11 | 179.69% |
| NCLH240426P00022000 | 2024-04-26 10:07AM EDT | 22.00 | 2.64 | 2.95 | 3.55 | -0.05 | -1.86% | 46 | 38 | 282.03% |
| NCLH240426P00022500 | 2024-04-26 9:36AM EDT | 22.50 | 3.10 | 3.35 | 4.35 | -0.15 | -4.62% | 12 | 11 | 346.48% |
| NCLH240426P00023000 | 2024-04-24 2:17PM EDT | 23.00 | 3.60 | 3.60 | 4.80 | 0.00 | - | 16 | 9 | 312.50% |
| NCLH240426P00026000 | 2024-04-16 11:16AM EDT | 26.00 | 8.65 | 6.95 | 7.00 | 0.00 | - | - | 0 | 237.50% |
| NCLH240426P00035000 | 2024-04-22 9:48AM EDT | 35.00 | 16.60 | 15.85 | 15.95 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.