Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240510C00002500 | 2024-05-02 10:26AM EDT | 2.50 | 13.30 | 13.50 | 13.60 | 0.00 | - | - | 5 | 1,625.00% |
| NCLH240510C00005000 | 2024-05-01 3:08PM EDT | 5.00 | 11.45 | 10.90 | 11.10 | 0.00 | - | 8 | 11 | 1,025.00% |
| NCLH240510C00007500 | 2024-05-01 3:08PM EDT | 7.50 | 8.95 | 8.50 | 8.65 | 0.00 | - | - | 4 | 50.00% |
| NCLH240510C00010000 | 2024-05-01 1:12PM EDT | 10.00 | 6.30 | 5.95 | 6.15 | 0.00 | - | 1 | 1 | 550.00% |
| NCLH240510C00011000 | 2024-05-02 11:22AM EDT | 11.00 | 4.95 | 4.90 | 5.10 | 0.00 | - | - | 5 | 371.88% |
| NCLH240510C00011500 | 2024-05-02 11:22AM EDT | 11.50 | 4.45 | 4.40 | 4.60 | 0.00 | - | - | 63 | 334.38% |
| NCLH240510C00012000 | 2024-05-09 10:29AM EDT | 12.00 | 4.20 | 4.00 | 4.15 | 0.00 | - | 6 | 37 | 50.00% |
| NCLH240510C00012500 | 2024-05-02 11:22AM EDT | 12.50 | 3.45 | 3.40 | 3.60 | 0.00 | - | - | 28 | 262.50% |
| NCLH240510C00013000 | 2024-05-01 3:09PM EDT | 13.00 | 3.45 | 2.91 | 3.20 | 0.00 | - | - | 10 | 325.00% |
| NCLH240510C00013500 | 2024-04-29 10:12AM EDT | 13.50 | 5.55 | 2.43 | 2.70 | 0.00 | - | - | 7 | 281.25% |
| NCLH240510C00014000 | 2024-05-07 3:10PM EDT | 14.00 | 1.75 | 1.95 | 2.13 | 0.00 | - | 1 | 15 | 189.06% |
| NCLH240510C00014500 | 2024-05-09 3:05PM EDT | 14.50 | 1.71 | 1.42 | 1.63 | 0.00 | - | 2 | 48 | 151.56% |
| NCLH240510C00015000 | 2024-05-10 3:34PM EDT | 15.00 | 1.08 | 1.06 | 1.09 | -0.15 | -12.20% | 111 | 389 | 50.00% |
| NCLH240510C00015500 | 2024-05-10 3:36PM EDT | 15.50 | 0.56 | 0.56 | 0.60 | -0.17 | -23.29% | 160 | 366 | 56.25% |
| NCLH240510C00016000 | 2024-05-10 3:35PM EDT | 16.00 | 0.07 | 0.07 | 0.09 | -0.20 | -74.07% | 1,153 | 1,623 | 12.50% |
| NCLH240510C00016500 | 2024-05-10 3:24PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 295 | 12,402 | 34.38% |
| NCLH240510C00017000 | 2024-05-10 3:30PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 200 | 2,993 | 56.25% |
| NCLH240510C00017500 | 2024-05-10 3:33PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 11,367 | 78.13% |
| NCLH240510C00018000 | 2024-05-10 1:23PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,402 | 100.00% |
| NCLH240510C00018500 | 2024-05-09 1:44PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,233 | 118.75% |
| NCLH240510C00019000 | 2024-05-10 1:05PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 7,827 | 137.50% |
| NCLH240510C00019500 | 2024-05-10 12:15PM EDT | 19.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 4,598 | 184.38% |
| NCLH240510C00020000 | 2024-05-09 10:19AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,984 | 175.00% |
| NCLH240510C00020500 | 2024-05-06 3:59PM EDT | 20.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 4,617 | 193.75% |
| NCLH240510C00021000 | 2024-05-01 11:43AM EDT | 21.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 18 | 1,250 | 253.13% |
| NCLH240510C00021500 | 2024-05-09 10:34AM EDT | 21.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 43 | 225.00% |
| NCLH240510C00022000 | 2024-05-10 3:26PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 115 | 237.50% |
| NCLH240510C00022500 | 2024-05-06 9:58AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 629 | 250.00% |
| NCLH240510C00023000 | 2024-04-30 9:45AM EDT | 23.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 36 | 56 | 275.00% |
| NCLH240510C00023500 | 2024-04-30 3:36PM EDT | 23.50 | 0.04 | 0.00 | 0.66 | 0.00 | - | 201 | 112 | 598.44% |
| NCLH240510C00024000 | 2024-04-26 10:34AM EDT | 24.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 183 | 300.00% |
| NCLH240510C00024500 | 2024-05-09 2:26PM EDT | 24.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 83 | 312.50% |
| NCLH240510C00025000 | 2024-05-09 2:26PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 39 | 325.00% |
| NCLH240510C00026000 | 2024-04-10 11:17AM EDT | 26.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 155 | 350.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240510P00007500 | 2024-05-09 2:28PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 36 | 575.00% |
| NCLH240510P00008000 | 2024-05-09 2:28PM EDT | 8.00 | 0.02 | 0.00 | 1.02 | 0.00 | - | 2 | 36 | 1,237.50% |
| NCLH240510P00013000 | 2024-05-01 11:06AM EDT | 13.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 21 | 112 | 314.06% |
| NCLH240510P00014000 | 2024-05-09 2:44PM EDT | 14.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 170 | 228.13% |
| NCLH240510P00014500 | 2024-05-10 9:48AM EDT | 14.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 73 | 93.75% |
| NCLH240510P00015000 | 2024-05-09 11:18AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 362 | 68.75% |
| NCLH240510P00015500 | 2024-05-10 3:29PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,371 | 778 | 45.31% |
| NCLH240510P00016000 | 2024-05-10 3:35PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 730 | 1,515 | 14.84% |
| NCLH240510P00016500 | 2024-05-10 3:28PM EDT | 16.50 | 0.44 | 0.36 | 0.49 | +0.11 | +20.00% | 33 | 608 | 62.50% |
| NCLH240510P00017000 | 2024-05-10 3:31PM EDT | 17.00 | 1.00 | 0.92 | 0.95 | +0.15 | +17.65% | 42 | 217 | 62.50% |
| NCLH240510P00017500 | 2024-05-10 11:47AM EDT | 17.50 | 1.61 | 1.37 | 1.51 | -0.14 | -8.00% | 4 | 191 | 95.31% |
| NCLH240510P00018000 | 2024-05-09 2:27PM EDT | 18.00 | 2.09 | 1.91 | 1.95 | +0.23 | +12.37% | 1 | 6,830 | 100.00% |
| NCLH240510P00018500 | 2024-05-06 1:54PM EDT | 18.50 | 2.25 | 2.40 | 2.53 | 0.00 | - | 6 | 620 | 171.88% |
| NCLH240510P00019000 | 2024-05-10 2:19PM EDT | 19.00 | 3.00 | 2.91 | 3.10 | +0.17 | +6.01% | 3 | 57 | 231.25% |
| NCLH240510P00019500 | 2024-05-01 10:41AM EDT | 19.50 | 2.59 | 3.40 | 3.55 | 0.00 | - | 4 | 20 | 231.25% |
| NCLH240510P00020000 | 2024-05-07 10:14AM EDT | 20.00 | 3.90 | 3.90 | 4.05 | 0.00 | - | 47 | 0 | 253.13% |
| NCLH240510P00020500 | 2024-05-02 9:45AM EDT | 20.50 | 4.51 | 4.15 | 4.50 | 0.00 | - | 1 | 0 | 300.00% |
| NCLH240510P00021000 | 2024-04-29 3:02PM EDT | 21.00 | 2.17 | 4.90 | 5.10 | 0.00 | - | 36 | 0 | 321.88% |
| NCLH240510P00021500 | 2024-05-01 10:39AM EDT | 21.50 | 4.65 | 5.35 | 5.50 | 0.00 | - | 158 | 0 | 100.00% |
| NCLH240510P00022000 | 2024-05-01 2:56PM EDT | 22.00 | 5.45 | 5.90 | 6.00 | 0.00 | - | - | 0 | 300.00% |
| NCLH240510P00022500 | 2024-05-01 1:49PM EDT | 22.50 | 6.20 | 6.40 | 6.60 | 0.00 | - | - | 0 | 384.38% |
| NCLH240510P00023000 | 2024-05-01 2:31PM EDT | 23.00 | 6.85 | 6.90 | 7.05 | 0.00 | - | - | 0 | 375.00% |
| NCLH240510P00024000 | 2024-05-01 11:06AM EDT | 24.00 | 7.45 | 7.90 | 8.00 | 0.00 | - | - | 0 | 365.63% |
| NCLH240510P00030000 | 2024-05-01 3:03PM EDT | 30.00 | 13.50 | 13.90 | 14.10 | 0.00 | - | - | 0 | 621.88% |
© 2024 Yahoo. All rights reserved.