Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240719C00005000 | 2024-05-01 1:44PM EDT | 5.00 | 11.25 | 9.45 | 13.15 | 0.00 | - | 2 | 11 | 0.00% |
| NCLH240719C00008000 | 2024-06-18 12:00PM EDT | 8.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NCLH240719C00009000 | 2024-05-20 11:16AM EDT | 9.00 | 8.10 | 7.65 | 8.25 | 0.00 | - | 1 | 6 | 0.00% |
| NCLH240719C00010000 | 2024-06-07 2:35PM EDT | 10.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NCLH240719C00011000 | 2024-06-05 2:19PM EDT | 11.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NCLH240719C00012000 | 2024-06-11 2:06PM EDT | 12.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NCLH240719C00013000 | 2024-05-31 3:26PM EDT | 13.00 | 3.70 | 3.85 | 6.50 | 0.00 | - | 1 | 136 | 187.50% |
| NCLH240719C00014000 | 2024-06-27 3:14PM EDT | 14.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NCLH240719C00015000 | 2024-06-28 2:07PM EDT | 15.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| NCLH240719C00016000 | 2024-06-28 1:40PM EDT | 16.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NCLH240719C00016500 | 2024-06-28 1:44PM EDT | 16.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NCLH240719C00017000 | 2024-06-28 2:01PM EDT | 17.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| NCLH240719C00017500 | 2024-06-28 11:01AM EDT | 17.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NCLH240719C00018000 | 2024-06-28 3:31PM EDT | 18.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.00% |
| NCLH240719C00018500 | 2024-06-28 3:46PM EDT | 18.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| NCLH240719C00019000 | 2024-06-28 3:55PM EDT | 19.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,208 | 0 | 1.56% |
| NCLH240719C00019500 | 2024-06-28 3:00PM EDT | 19.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| NCLH240719C00020000 | 2024-06-28 3:52PM EDT | 20.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| NCLH240719C00020500 | 2024-06-28 12:40PM EDT | 20.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NCLH240719C00021000 | 2024-06-28 3:23PM EDT | 21.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NCLH240719C00021500 | 2024-06-26 2:25PM EDT | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NCLH240719C00022000 | 2024-06-28 11:55AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NCLH240719C00022500 | 2024-06-26 3:47PM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NCLH240719C00023000 | 2024-06-27 12:38PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NCLH240719C00024000 | 2024-06-28 11:29AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NCLH240719C00025000 | 2024-06-26 2:39PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| NCLH240719C00026000 | 2024-06-06 1:06PM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NCLH240719C00027000 | 2024-06-26 1:35PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NCLH240719C00028000 | 2024-06-28 10:08AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NCLH240719C00029000 | 2024-05-17 12:26PM EDT | 29.00 | 0.02 | 0.00 | 0.58 | 0.00 | - | 20 | 179 | 139.26% |
| NCLH240719C00030000 | 2024-06-28 11:29AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NCLH240719C00031000 | 2024-06-07 2:23PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 50.00% |
| NCLH240719C00032000 | 2024-06-17 3:59PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NCLH240719C00033000 | 2024-06-20 3:17PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| NCLH240719C00034000 | 2024-06-25 12:02PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NCLH240719C00035000 | 2024-04-11 2:17PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 125 | 110.94% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240719P00003000 | 2024-04-04 2:14PM EDT | 3.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 800 | 824 | 507.81% |
| NCLH240719P00008000 | 2024-02-26 12:31PM EDT | 8.00 | 0.20 | 0.00 | 0.19 | 0.00 | - | 15 | 15 | 214.06% |
| NCLH240719P00009000 | 2024-05-20 3:52PM EDT | 9.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 9 | 75 | 215.63% |
| NCLH240719P00010000 | 2024-05-23 3:17PM EDT | 10.00 | 0.02 | 0.00 | 0.43 | 0.00 | - | 1,234 | 1,264 | 195.70% |
| NCLH240719P00011000 | 2024-05-30 12:06PM EDT | 11.00 | 0.02 | 0.00 | 1.07 | 0.00 | - | 100 | 292 | 222.27% |
| NCLH240719P00012000 | 2024-06-28 2:20PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NCLH240719P00013000 | 2024-06-28 10:49AM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| NCLH240719P00014000 | 2024-06-28 2:20PM EDT | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NCLH240719P00014500 | 2024-06-28 9:55AM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| NCLH240719P00015000 | 2024-06-28 3:47PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| NCLH240719P00015500 | 2024-06-28 9:52AM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| NCLH240719P00016000 | 2024-06-28 2:05PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| NCLH240719P00016500 | 2024-06-26 1:05PM EDT | 16.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NCLH240719P00017000 | 2024-06-28 1:23PM EDT | 17.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| NCLH240719P00017500 | 2024-06-28 1:30PM EDT | 17.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NCLH240719P00018000 | 2024-06-28 1:22PM EDT | 18.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| NCLH240719P00018500 | 2024-06-28 1:21PM EDT | 18.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| NCLH240719P00019000 | 2024-06-28 3:06PM EDT | 19.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NCLH240719P00019500 | 2024-06-26 12:43PM EDT | 19.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NCLH240719P00020000 | 2024-06-28 2:34PM EDT | 20.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NCLH240719P00020500 | 2024-06-26 3:44PM EDT | 20.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NCLH240719P00021000 | 2024-05-03 11:56AM EDT | 21.00 | 4.90 | 3.15 | 6.55 | 0.00 | - | 67 | 0 | 202.93% |
| NCLH240719P00022000 | 2024-05-23 1:20PM EDT | 22.00 | 6.10 | 3.75 | 5.65 | 0.00 | - | 2 | 0 | 152.34% |
| NCLH240719P00023000 | 2024-05-23 11:08AM EDT | 23.00 | 7.15 | 5.10 | 6.40 | 0.00 | - | 3 | 0 | 170.70% |
| NCLH240719P00024000 | 2024-04-24 11:29AM EDT | 24.00 | 4.75 | 7.95 | 8.10 | 0.00 | - | 1 | 0 | 261.52% |
| NCLH240719P00025000 | 2024-06-13 11:04AM EDT | 25.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NCLH240719P00026000 | 2024-04-02 9:40AM EDT | 26.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NCLH240719P00027000 | 2024-06-25 9:59AM EDT | 27.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NCLH240719P00028000 | 2024-03-19 9:52AM EDT | 28.00 | 8.50 | 9.10 | 11.25 | 0.00 | - | 24 | 0 | 191.21% |
| NCLH240719P00034000 | 2024-05-24 11:35AM EDT | 34.00 | 18.00 | 15.85 | 16.80 | 0.00 | - | 1 | 0 | 252.34% |
| NCLH240719P00035000 | 2024-06-14 9:57AM EDT | 35.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.