NCLH - Norwegian Cruise Line Holdings Ltd.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH230616C00001000 | 2023-05-17 2:24PM EDT | 1.00 | 13.35 | 16.10 | 16.30 | 0.00 | - | 1 | 2 | 975.00% |
| NCLH230616C00002500 | 2023-05-22 9:49AM EDT | 2.50 | 11.44 | 14.60 | 14.75 | 0.00 | - | 2 | 34 | 525.00% |
| NCLH230616C00004000 | 2023-05-02 9:31AM EDT | 4.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NCLH230616C00005000 | 2023-05-23 9:39AM EDT | 5.00 | 9.32 | 12.05 | 12.25 | 0.00 | - | 1 | 43 | 487.50% |
| NCLH230616C00006000 | 2023-05-10 12:57PM EDT | 6.00 | 7.90 | 10.95 | 11.25 | 0.00 | - | 1 | 8 | 420.31% |
| NCLH230616C00007500 | 2023-06-08 12:31PM EDT | 7.50 | 9.50 | 9.55 | 9.75 | 0.00 | - | 1 | 92 | 337.50% |
| NCLH230616C00009000 | 2023-05-01 10:40AM EDT | 9.00 | 5.35 | 5.40 | 5.50 | 0.00 | - | 1 | 21 | 0.00% |
| NCLH230616C00010000 | 2023-06-09 3:58PM EDT | 10.00 | 7.10 | 7.10 | 7.25 | +0.30 | +4.41% | 5 | 155 | 156.25% |
| NCLH230616C00011000 | 2023-06-07 2:11PM EDT | 11.00 | 6.19 | 6.00 | 6.25 | 0.00 | - | 5 | 3,786 | 196.88% |
| NCLH230616C00011500 | 2023-06-08 9:54AM EDT | 11.50 | 5.20 | 5.50 | 5.80 | 0.00 | - | 2 | 5 | 200.78% |
| NCLH230616C00012000 | 2023-06-01 9:48AM EDT | 12.00 | 2.89 | 5.10 | 5.25 | 0.00 | - | 1 | 4 | 106.25% |
| NCLH230616C00012500 | 2023-06-09 11:04AM EDT | 12.50 | 4.75 | 4.60 | 4.75 | +0.35 | +7.95% | 6 | 3,752 | 93.75% |
| NCLH230616C00013000 | 2023-06-09 11:55AM EDT | 13.00 | 4.25 | 4.10 | 4.25 | +0.32 | +8.14% | 2 | 38 | 84.38% |
| NCLH230616C00013500 | 2023-06-09 2:49PM EDT | 13.50 | 3.63 | 3.55 | 3.75 | +1.00 | +38.02% | 9 | 52 | 118.75% |
| NCLH230616C00014000 | 2023-06-09 3:42PM EDT | 14.00 | 3.18 | 3.05 | 3.25 | +0.30 | +10.42% | 146 | 2,884 | 104.69% |
| NCLH230616C00014500 | 2023-06-09 1:44PM EDT | 14.50 | 2.64 | 2.64 | 2.75 | +0.05 | +1.93% | 41 | 505 | 70.31% |
| NCLH230616C00015000 | 2023-06-09 3:57PM EDT | 15.00 | 2.17 | 2.13 | 2.29 | +0.26 | +13.61% | 94 | 10,360 | 64.06% |
| NCLH230616C00015500 | 2023-06-09 3:49PM EDT | 15.50 | 1.66 | 1.67 | 1.78 | +0.10 | +6.41% | 39 | 893 | 55.86% |
| NCLH230616C00016000 | 2023-06-09 3:48PM EDT | 16.00 | 1.23 | 1.23 | 1.33 | +0.24 | +24.24% | 711 | 3,550 | 53.13% |
| NCLH230616C00016500 | 2023-06-09 3:54PM EDT | 16.50 | 0.81 | 0.82 | 0.87 | +0.18 | +28.57% | 155 | 1,232 | 49.41% |
| NCLH230616C00017000 | 2023-06-09 3:59PM EDT | 17.00 | 0.49 | 0.50 | 0.52 | +0.12 | +32.43% | 2,377 | 7,375 | 45.51% |
| NCLH230616C00017500 | 2023-06-09 3:58PM EDT | 17.50 | 0.28 | 0.27 | 0.30 | +0.10 | +55.56% | 2,137 | 10,793 | 46.48% |
| NCLH230616C00018000 | 2023-06-09 3:57PM EDT | 18.00 | 0.13 | 0.13 | 0.15 | +0.01 | +8.33% | 329 | 1,174 | 46.09% |
| NCLH230616C00018500 | 2023-06-09 3:57PM EDT | 18.50 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 119 | 618 | 48.44% |
| NCLH230616C00019000 | 2023-06-09 3:27PM EDT | 19.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 89 | 1,704 | 50.00% |
| NCLH230616C00020000 | 2023-06-09 1:55PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 127 | 6,036 | 57.03% |
| NCLH230616C00021000 | 2023-06-09 1:01PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 3,017 | 62.50% |
| NCLH230616C00022500 | 2023-06-07 12:25PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 2,687 | 81.25% |
| NCLH230616C00024000 | 2023-06-06 12:54PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,568 | 93.75% |
| NCLH230616C00025000 | 2023-06-06 11:45AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 2,257 | 115.63% |
| NCLH230616C00027500 | 2023-06-06 3:22PM EDT | 27.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 4,032 | 140.63% |
| NCLH230616C00030000 | 2023-05-31 3:57PM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 1,655 | 150.00% |
| NCLH230616C00032500 | 2023-03-01 1:37PM EDT | 32.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,035 | 190.63% |
| NCLH230616C00035000 | 2023-04-03 11:28AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,189 | 196.88% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH230616P00001000 | 2023-03-16 10:42AM EDT | 1.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 25 | 887.50% |
| NCLH230616P00002500 | 2023-04-21 2:35PM EDT | 2.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,038 | 562.50% |
| NCLH230616P00004000 | 2023-02-09 12:18PM EDT | 4.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 10 | 20 | 571.88% |
| NCLH230616P00005000 | 2023-04-14 3:46PM EDT | 5.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 15 | 6,261 | 393.75% |
| NCLH230616P00006000 | 2023-04-27 2:48PM EDT | 6.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 100 | 241 | 359.38% |
| NCLH230616P00007500 | 2023-05-25 10:44AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,037 | 225.00% |
| NCLH230616P00009000 | 2023-05-30 10:21AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 12,028 | 196.88% |
| NCLH230616P00009500 | 2023-05-26 3:46PM EDT | 9.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 60 | 181.25% |
| NCLH230616P00010000 | 2023-06-07 1:44PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 15,934 | 156.25% |
| NCLH230616P00010500 | 2023-06-01 11:38AM EDT | 10.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 676 | 153.13% |
| NCLH230616P00011000 | 2023-06-07 11:21AM EDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 8,720 | 140.63% |
| NCLH230616P00011500 | 2023-06-09 11:01AM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 88 | 128.13% |
| NCLH230616P00012000 | 2023-06-09 12:33PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 551 | 106.25% |
| NCLH230616P00012500 | 2023-06-09 12:56PM EDT | 12.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 55 | 15,856 | 103.13% |
| NCLH230616P00013000 | 2023-06-09 2:03PM EDT | 13.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 4 | 231 | 103.13% |
| NCLH230616P00013500 | 2023-06-07 3:59PM EDT | 13.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 282 | 223 | 93.75% |
| NCLH230616P00014000 | 2023-06-09 12:33PM EDT | 14.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 7 | 5,020 | 78.13% |
| NCLH230616P00014500 | 2023-06-09 10:30AM EDT | 14.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 60 | 1,224 | 70.31% |
| NCLH230616P00015000 | 2023-06-09 3:37PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 260 | 11,247 | 57.81% |
| NCLH230616P00015500 | 2023-06-09 3:35PM EDT | 15.50 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 234 | 1,636 | 50.00% |
| NCLH230616P00016000 | 2023-06-09 3:27PM EDT | 16.00 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 35 | 4,056 | 47.66% |
| NCLH230616P00016500 | 2023-06-09 3:58PM EDT | 16.50 | 0.16 | 0.16 | 0.17 | -0.12 | -42.86% | 2,169 | 1,657 | 45.51% |
| NCLH230616P00017000 | 2023-06-09 3:56PM EDT | 17.00 | 0.33 | 0.32 | 0.33 | -0.18 | -35.29% | 1,015 | 1,142 | 43.36% |
| NCLH230616P00017500 | 2023-06-09 3:59PM EDT | 17.50 | 0.60 | 0.59 | 0.61 | -0.20 | -25.00% | 470 | 3,935 | 44.34% |
| NCLH230616P00018000 | 2023-06-09 3:33PM EDT | 18.00 | 1.01 | 0.94 | 0.99 | +0.02 | +2.02% | 36 | 39 | 47.46% |
| NCLH230616P00019000 | 2023-06-08 2:18PM EDT | 19.00 | 1.99 | 1.82 | 1.96 | 0.00 | - | 3 | 27 | 55.47% |
| NCLH230616P00020000 | 2023-06-07 12:45PM EDT | 20.00 | 2.88 | 2.76 | 2.95 | 0.00 | - | 2 | 21 | 62.50% |
| NCLH230616P00021000 | 2023-03-02 2:10PM EDT | 21.00 | 5.95 | 7.50 | 7.65 | 0.00 | - | 1 | 72 | 530.08% |
| NCLH230616P00022500 | 2023-04-28 1:27PM EDT | 22.50 | 9.15 | 7.95 | 8.10 | 0.00 | - | 1 | 0 | 458.01% |
| NCLH230616P00024000 | 2023-03-03 11:18AM EDT | 24.00 | 8.15 | 10.50 | 10.65 | 0.00 | - | 6 | 0 | 603.32% |
| NCLH230616P00025000 | 2023-05-12 10:04AM EDT | 25.00 | 11.55 | 7.75 | 7.90 | 0.00 | - | 17 | 0 | 154.69% |
| NCLH230616P00027500 | 2023-06-06 10:25AM EDT | 27.50 | 11.00 | 10.25 | 10.40 | 0.00 | - | 1 | 0 | 184.38% |
| NCLH230616P00030000 | 2023-01-13 11:22AM EDT | 30.00 | 14.37 | 13.70 | 13.85 | 0.00 | - | - | 0 | 391.21% |
| NCLH230616P00032500 | 2023-03-03 10:31AM EDT | 32.50 | 16.70 | 19.00 | 19.15 | 0.00 | - | 4 | 0 | 748.44% |
| NCLH230616P00035000 | 2023-04-10 2:29PM EDT | 35.00 | 21.80 | 20.85 | 21.00 | 0.00 | - | - | 0 | 711.13% |
© 2023 Yahoo. All rights reserved.