Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH241220C00003000 | 2024-05-15 9:53AM EDT | 3.00 | 12.85 | 12.60 | 15.50 | 0.00 | - | - | 3 | 187.89% |
| NCLH241220C00005000 | 2024-04-23 3:26PM EDT | 5.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NCLH241220C00009000 | 2024-05-30 3:24PM EDT | 9.00 | 7.80 | 7.70 | 9.85 | 0.00 | - | 1 | 199 | 106.54% |
| NCLH241220C00010000 | 2024-05-30 10:34AM EDT | 10.00 | 6.85 | 6.50 | 8.70 | 0.00 | - | 1 | 5 | 86.72% |
| NCLH241220C00011000 | 2024-05-24 2:11PM EDT | 11.00 | 5.56 | 5.15 | 8.00 | 0.00 | - | 1 | 21 | 74.37% |
| NCLH241220C00012000 | 2024-05-30 9:42AM EDT | 12.00 | 5.15 | 4.80 | 5.85 | 0.00 | - | 1 | 125 | 55.86% |
| NCLH241220C00013000 | 2024-05-31 12:01PM EDT | 13.00 | 4.31 | 4.55 | 4.75 | -0.19 | -4.22% | 1 | 74 | 56.06% |
| NCLH241220C00014000 | 2024-05-31 12:01PM EDT | 14.00 | 3.62 | 3.85 | 4.95 | -0.18 | -4.74% | 1 | 433 | 64.84% |
| NCLH241220C00015000 | 2024-05-30 1:41PM EDT | 15.00 | 3.20 | 3.25 | 3.35 | 0.00 | - | 151 | 726 | 51.76% |
| NCLH241220C00016000 | 2024-05-31 12:44PM EDT | 16.00 | 2.47 | 2.69 | 2.89 | -0.19 | -7.14% | 8 | 290 | 51.42% |
| NCLH241220C00017000 | 2024-05-31 10:30AM EDT | 17.00 | 2.05 | 2.09 | 2.44 | -0.17 | -7.66% | 20 | 543 | 53.08% |
| NCLH241220C00018000 | 2024-05-31 11:18AM EDT | 18.00 | 1.65 | 1.76 | 2.00 | -0.07 | -4.07% | 1 | 503 | 51.66% |
| NCLH241220C00019000 | 2024-05-31 1:54PM EDT | 19.00 | 1.37 | 1.40 | 1.66 | -0.25 | -15.43% | 10 | 2,192 | 51.22% |
| NCLH241220C00020000 | 2024-05-30 1:38PM EDT | 20.00 | 1.08 | 1.12 | 1.36 | -0.05 | -4.42% | 92 | 3,097 | 50.59% |
| NCLH241220C00021000 | 2024-05-30 9:32AM EDT | 21.00 | 0.91 | 0.88 | 1.00 | -0.02 | -2.15% | 1 | 5,570 | 47.61% |
| NCLH241220C00022000 | 2024-05-28 12:20PM EDT | 22.00 | 0.80 | 0.68 | 0.89 | 0.00 | - | 24 | 426 | 49.37% |
| NCLH241220C00023000 | 2024-05-30 1:38PM EDT | 23.00 | 0.51 | 0.53 | 0.59 | -0.04 | -7.27% | 1 | 1,397 | 45.51% |
| NCLH241220C00024000 | 2024-05-29 1:42PM EDT | 24.00 | 0.42 | 0.40 | 0.47 | 0.00 | - | 1 | 175 | 45.41% |
| NCLH241220C00025000 | 2024-05-28 11:53AM EDT | 25.00 | 0.38 | 0.33 | 0.37 | 0.00 | - | 4 | 107 | 45.22% |
| NCLH241220C00026000 | 2024-05-29 10:44AM EDT | 26.00 | 0.23 | 0.24 | 0.28 | 0.00 | - | 1 | 300 | 44.58% |
| NCLH241220C00030000 | 2024-05-30 3:54PM EDT | 30.00 | 0.10 | 0.09 | 0.19 | 0.00 | - | 90 | 17 | 49.61% |
| NCLH241220C00035000 | 2024-05-31 3:44PM EDT | 35.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 260 | 140 | 54.10% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH241220P00003000 | 2024-05-20 11:50AM EDT | 3.00 | 0.04 | 0.00 | 0.43 | 0.00 | - | - | 6 | 153.91% |
| NCLH241220P00009000 | 2024-05-02 2:09PM EDT | 9.00 | 0.10 | 0.10 | 0.20 | -0.12 | -54.55% | 1 | 126 | 55.27% |
| NCLH241220P00010000 | 2024-05-30 11:53AM EDT | 10.00 | 0.22 | 0.19 | 0.21 | 0.00 | - | 4 | 179 | 50.59% |
| NCLH241220P00011000 | 2024-05-31 11:50AM EDT | 11.00 | 0.32 | 0.28 | 0.31 | -0.02 | -5.88% | 2 | 109 | 48.63% |
| NCLH241220P00012000 | 2024-05-29 9:30AM EDT | 12.00 | 0.43 | 0.43 | 0.46 | 0.00 | - | 11 | 149 | 46.68% |
| NCLH241220P00013000 | 2024-05-31 3:53PM EDT | 13.00 | 0.65 | 0.62 | 0.67 | -0.03 | -4.41% | 22 | 452 | 45.12% |
| NCLH241220P00014000 | 2024-05-31 3:53PM EDT | 14.00 | 0.90 | 0.89 | 0.94 | -0.10 | -10.00% | 22 | 103 | 43.65% |
| NCLH241220P00015000 | 2024-05-29 11:45AM EDT | 15.00 | 1.32 | 1.23 | 1.29 | -0.05 | -3.65% | 1 | 264 | 42.53% |
| NCLH241220P00016000 | 2024-05-31 12:23PM EDT | 16.00 | 1.84 | 1.44 | 1.71 | +0.05 | +2.79% | 1 | 1,764 | 41.31% |
| NCLH241220P00017000 | 2024-05-28 9:35AM EDT | 17.00 | 2.23 | 1.93 | 2.20 | 0.00 | - | 20 | 1,242 | 40.04% |
| NCLH241220P00018000 | 2024-05-23 1:02PM EDT | 18.00 | 3.13 | 2.51 | 2.84 | 0.00 | - | 3 | 420 | 40.31% |
| NCLH241220P00019000 | 2024-05-16 9:52AM EDT | 19.00 | 3.85 | 3.30 | 3.40 | 0.00 | - | 104 | 110 | 37.45% |
| NCLH241220P00020000 | 2024-05-31 2:12PM EDT | 20.00 | 4.18 | 3.05 | 4.65 | +0.05 | +1.21% | 5 | 128 | 48.24% |
| NCLH241220P00021000 | 2024-05-28 10:03AM EDT | 21.00 | 4.70 | 3.80 | 4.90 | 0.00 | - | 21 | 45 | 35.40% |
| NCLH241220P00022000 | 2024-05-28 10:03AM EDT | 22.00 | 5.50 | 5.60 | 5.75 | 0.00 | - | 2 | 26 | 34.86% |
| NCLH241220P00023000 | 2024-05-28 9:47AM EDT | 23.00 | 6.45 | 5.55 | 7.35 | 0.00 | - | 2 | 10 | 54.79% |
| NCLH241220P00024000 | 2024-05-03 2:15PM EDT | 24.00 | 8.01 | 6.45 | 9.20 | 0.00 | - | 2 | 4 | 77.78% |
| NCLH241220P00025000 | 2024-04-22 9:37AM EDT | 25.00 | 7.25 | 7.65 | 8.60 | 0.00 | - | - | 0 | 38.48% |
© 2024 Yahoo. All rights reserved.