NYSE - Delayed Quote • USD
Norwegian Cruise Line Holdings Ltd. (NCLH)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240503C00015000 | 4/25/2024 7:12 PM | 15 | 4.40 | 2.99 | 4.15 | 0.00 | 0.00% | 152 | 109 | 134.38% |
| NCLH240503C00015500 | 4/25/2024 2:35 PM | 15.5 | 3.75 | 3.55 | 3.70 | 0.00 | 0.00% | 1 | 10 | 112.50% |
| NCLH240503C00016000 | 4/26/2024 2:37 PM | 16 | 3.20 | 2.96 | 3.15 | -0.08 | -2.44% | 1 | 46 | 68.75% |
| NCLH240503C00016500 | 4/26/2024 7:03 PM | 16.5 | 2.67 | 2.63 | 2.70 | -0.31 | -10.40% | 2 | 10 | 94.53% |
| NCLH240503C00017000 | 4/25/2024 6:42 PM | 17 | 2.43 | 2.04 | 2.26 | 0.00 | 0.00% | 4 | 14 | 76.95% |
| NCLH240503C00017500 | 4/26/2024 7:58 PM | 17.5 | 1.86 | 1.81 | 1.87 | -0.16 | -7.92% | 79 | 350 | 92.19% |
| NCLH240503C00018000 | 4/26/2024 7:46 PM | 18 | 1.46 | 1.46 | 1.51 | -0.24 | -14.12% | 34 | 1,023 | 91.60% |
| NCLH240503C00018500 | 4/26/2024 7:44 PM | 18.5 | 1.17 | 1.17 | 1.19 | -0.12 | -9.30% | 270 | 1,757 | 92.19% |
| NCLH240503C00019000 | 4/26/2024 7:59 PM | 19 | 0.91 | 0.89 | 0.92 | -0.15 | -14.15% | 780 | 1,103 | 91.02% |
| NCLH240503C00019500 | 4/26/2024 7:59 PM | 19.5 | 0.69 | 0.67 | 0.69 | -0.18 | -20.69% | 169 | 1,489 | 90.43% |
| NCLH240503C00020000 | 4/26/2024 7:46 PM | 20 | 0.50 | 0.49 | 0.51 | -0.15 | -23.08% | 359 | 1,181 | 90.23% |
| NCLH240503C00020500 | 4/26/2024 6:42 PM | 20.5 | 0.35 | 0.33 | 0.36 | -0.13 | -27.08% | 147 | 710 | 88.28% |
| NCLH240503C00021000 | 4/26/2024 7:58 PM | 21 | 0.25 | 0.23 | 0.25 | -0.10 | -28.57% | 63 | 485 | 87.89% |
| NCLH240503C00021500 | 4/26/2024 7:51 PM | 21.5 | 0.16 | 0.15 | 0.17 | -0.08 | -33.33% | 58 | 452 | 87.50% |
| NCLH240503C00022000 | 4/26/2024 5:56 PM | 22 | 0.10 | 0.09 | 0.12 | -0.05 | -33.33% | 49 | 151 | 87.11% |
| NCLH240503C00022500 | 4/26/2024 6:16 PM | 22.5 | 0.05 | 0.06 | 0.08 | -0.06 | -54.55% | 15 | 278 | 87.50% |
| NCLH240503C00023000 | 4/26/2024 3:06 PM | 23 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 1 | 1,258 | 85.94% |
| NCLH240503C00023500 | 4/26/2024 4:03 PM | 23.5 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 1 | 42 | 85.94% |
| NCLH240503C00024000 | 4/26/2024 4:04 PM | 24 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 8 | 607 | 85.94% |
| NCLH240503C00024500 | 4/10/2024 3:14 PM | 24.5 | 0.03 | 0.00 | 0.23 | 0.00 | 0.00% | 210 | 141 | 133.59% |
| NCLH240503C00025000 | 4/9/2024 5:09 PM | 25 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 184 | 84.38% |
| NCLH240503C00026000 | 4/1/2024 3:38 PM | 26 | 0.05 | 0.00 | 0.42 | 0.00 | 0.00% | - | 1 | 180.08% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240503P00013500 | 4/19/2024 2:47 PM | 13.5 | 0.04 | 0.00 | 0.40 | 0.00 | 0.00% | 290 | 142 | 208.59% |
| NCLH240503P00014000 | 4/19/2024 2:47 PM | 14 | 0.05 | 0.00 | 0.42 | 0.00 | 0.00% | 90 | 233 | 193.75% |
| NCLH240503P00014500 | 4/23/2024 5:42 PM | 14.5 | 0.01 | 0.00 | 0.44 | 0.00 | 0.00% | 2 | 13 | 179.30% |
| NCLH240503P00015000 | 4/26/2024 5:29 PM | 15 | 0.03 | 0.01 | 0.05 | 0.01 | 50.00% | 13 | 109 | 102.34% |
| NCLH240503P00015500 | 4/26/2024 7:26 PM | 15.5 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 15 | 51 | 87.50% |
| NCLH240503P00016000 | 4/26/2024 7:52 PM | 16 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 6 | 288 | 90.63% |
| NCLH240503P00016500 | 4/26/2024 4:22 PM | 16.5 | 0.10 | 0.09 | 0.12 | 0.00 | 0.00% | 805 | 102 | 89.84% |
| NCLH240503P00017000 | 4/26/2024 7:59 PM | 17 | 0.16 | 0.16 | 0.18 | 0.00 | 0.00% | 120 | 287 | 88.28% |
| NCLH240503P00017500 | 4/26/2024 6:54 PM | 17.5 | 0.27 | 0.26 | 0.29 | 0.02 | 8.00% | 15 | 890 | 88.67% |
| NCLH240503P00018000 | 4/26/2024 7:55 PM | 18 | 0.41 | 0.41 | 0.43 | 0.06 | 17.14% | 1,142 | 1,439 | 88.67% |
| NCLH240503P00018500 | 4/26/2024 7:50 PM | 18.5 | 0.61 | 0.61 | 0.63 | 0.07 | 12.96% | 156 | 1,790 | 90.04% |
| NCLH240503P00019000 | 4/26/2024 7:59 PM | 19 | 0.85 | 0.85 | 0.91 | 0.10 | 13.33% | 1,806 | 964 | 92.58% |
| NCLH240503P00019500 | 4/26/2024 7:56 PM | 19.5 | 1.12 | 1.12 | 1.17 | 0.13 | 13.13% | 62 | 1,201 | 91.02% |
| NCLH240503P00020000 | 4/26/2024 6:41 PM | 20 | 1.46 | 1.44 | 1.49 | 0.12 | 8.96% | 15 | 137 | 90.63% |
| NCLH240503P00020500 | 4/26/2024 7:48 PM | 20.5 | 1.83 | 1.76 | 2.04 | 0.11 | 6.40% | 2 | 118 | 99.61% |
| NCLH240503P00021000 | 4/26/2024 4:55 PM | 21 | 2.26 | 2.15 | 2.21 | 0.42 | 22.83% | 1 | 68 | 85.16% |
| NCLH240503P00021500 | 4/25/2024 7:04 PM | 21.5 | 2.41 | 2.57 | 2.63 | 0.00 | 0.00% | 1 | 47 | 83.79% |
| NCLH240503P00022000 | 4/25/2024 2:26 PM | 22 | 2.83 | 2.93 | 3.10 | 0.00 | 0.00% | 12 | 16 | 74.22% |
| NCLH240503P00022500 | 4/22/2024 1:46 PM | 22.5 | 4.15 | 3.45 | 3.55 | 0.00 | 0.00% | 5 | 5 | 77.73% |
| NCLH240503P00023000 | 4/26/2024 5:50 PM | 23 | 4.09 | 3.90 | 5.05 | 1.63 | 66.26% | 50 | 6 | 174.22% |
| NCLH240503P00023500 | 4/10/2024 5:56 PM | 23.5 | 5.05 | 4.35 | 4.75 | 0.00 | 0.00% | 12 | 0 | 110.16% |
Related Tickers
RCL Royal Caribbean Cruises Ltd.
140.59
+2.27%
CCL Carnival Corporation & plc
15.08
-0.66%
ABNB Airbnb, Inc.
164.23
+0.75%
EXPE Expedia Group, Inc.
135.70
-0.40%
BKNG Booking Holdings Inc.
3,521.08
+0.53%
TRIP Tripadvisor, Inc.
27.45
+4.61%
TCOM Trip.com Group Limited
50.60
+0.36%
MMYT MakeMyTrip Limited
67.47
-0.07%
TUI1.DE TUI AG
6.75
+0.66%
TNL Travel + Leisure Co.
45.81
+0.26%