NYSE - Delayed Quote • USD
Norwegian Cruise Line Holdings Ltd. (NCLH)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240510C00005000 | 5/1/2024 7:08 PM | 5 | 11.45 | 10.80 | 11.15 | 0.00 | 0.00% | 8 | 11 | 537.50% |
| NCLH240510C00010000 | 5/1/2024 5:12 PM | 10 | 6.30 | 5.50 | 7.05 | 0.00 | 0.00% | 1 | 1 | 285.94% |
| NCLH240510C00014000 | 5/3/2024 4:53 PM | 14 | 2.07 | 1.64 | 2.20 | -1.18 | -36.31% | 20 | 5 | 104.69% |
| NCLH240510C00015000 | 5/3/2024 7:46 PM | 15 | 1.03 | 0.93 | 1.19 | -0.12 | -10.43% | 133 | 128 | 65.63% |
| NCLH240510C00016000 | 5/3/2024 7:59 PM | 16 | 0.34 | 0.33 | 0.36 | -0.04 | -10.53% | 311 | 346 | 41.41% |
| NCLH240510C00016500 | 5/3/2024 7:54 PM | 16.5 | 0.15 | 0.13 | 0.15 | -0.03 | -16.67% | 2,112 | 1,445 | 38.67% |
| NCLH240510C00017000 | 5/3/2024 7:48 PM | 17 | 0.07 | 0.04 | 0.07 | -0.01 | -12.50% | 331 | 581 | 41.41% |
| NCLH240510C00017500 | 5/3/2024 7:21 PM | 17.5 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 117 | 598 | 46.88% |
| NCLH240510C00018000 | 5/3/2024 7:37 PM | 18 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 58 | 2,372 | 50.00% |
| NCLH240510C00018500 | 5/3/2024 3:18 PM | 18.5 | 0.03 | 0.00 | 0.02 | 0.01 | 50.00% | 19 | 11,428 | 51.56% |
| NCLH240510C00019000 | 5/3/2024 5:44 PM | 19 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 4 | 7,840 | 71.88% |
| NCLH240510C00019500 | 5/3/2024 2:56 PM | 19.5 | 0.02 | 0.00 | 0.07 | 0.01 | 100.00% | 1 | 4,550 | 82.81% |
| NCLH240510C00020000 | 5/3/2024 4:12 PM | 20 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 5 | 4,997 | 68.75% |
| NCLH240510C00020500 | 5/3/2024 7:56 PM | 20.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 4,620 | 75.00% |
| NCLH240510C00021000 | 5/1/2024 3:43 PM | 21 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 18 | 1,250 | 93.75% |
| NCLH240510C00021500 | 5/1/2024 2:34 PM | 21.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 43 | 107.81% |
| NCLH240510C00022000 | 5/2/2024 2:08 PM | 22 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 115 | 93.75% |
| NCLH240510C00022500 | 4/30/2024 7:46 PM | 22.5 | 0.09 | 0.00 | 0.06 | 0.00 | 0.00% | 613 | 639 | 125.00% |
| NCLH240510C00023000 | 4/30/2024 1:45 PM | 23 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 36 | 56 | 228.52% |
| NCLH240510C00023500 | 4/30/2024 7:36 PM | 23.5 | 0.04 | 0.00 | 0.73 | 0.00 | 0.00% | 201 | 112 | 235.55% |
| NCLH240510C00024000 | 4/26/2024 2:34 PM | 24 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 183 | 112.50% |
| NCLH240510C00024500 | 4/18/2024 3:10 PM | 24.5 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 120 | 85 | 118.75% |
| NCLH240510C00025000 | 4/24/2024 2:49 PM | 25 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 200 | 35 | 125.00% |
| NCLH240510C00026000 | 4/10/2024 3:17 PM | 26 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 200 | 155 | 131.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240510P00013000 | 5/1/2024 3:06 PM | 13 | 0.02 | 0.00 | 0.85 | 0.00 | 0.00% | 21 | 112 | 183.20% |
| NCLH240510P00014000 | 5/3/2024 2:36 PM | 14 | 0.01 | 0.00 | 0.17 | -0.02 | -66.67% | 13 | 170 | 78.13% |
| NCLH240510P00014500 | 5/3/2024 7:20 PM | 14.5 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 56 | 12 | 47.66% |
| NCLH240510P00015000 | 5/3/2024 7:40 PM | 15 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 66 | 319 | 41.41% |
| NCLH240510P00015500 | 5/3/2024 7:59 PM | 15.5 | 0.17 | 0.13 | 0.15 | -0.03 | -15.00% | 179 | 470 | 39.06% |
| NCLH240510P00016000 | 5/3/2024 7:55 PM | 16 | 0.34 | 0.32 | 0.34 | -0.09 | -20.93% | 817 | 659 | 37.89% |
| NCLH240510P00016500 | 5/3/2024 7:14 PM | 16.5 | 0.68 | 0.56 | 0.67 | 0.02 | 3.03% | 353 | 324 | 40.04% |
| NCLH240510P00017000 | 5/3/2024 6:41 PM | 17 | 1.09 | 1.01 | 1.09 | 0.03 | 2.83% | 19 | 250 | 43.36% |
| NCLH240510P00017500 | 5/3/2024 2:55 PM | 17.5 | 1.34 | 1.09 | 1.58 | -0.14 | -9.46% | 11 | 270 | 54.30% |
| NCLH240510P00018000 | 5/3/2024 2:14 PM | 18 | 1.99 | 1.53 | 2.46 | 0.00 | 0.00% | 3 | 6,834 | 127.73% |
| NCLH240510P00018500 | 5/3/2024 5:22 PM | 18.5 | 2.50 | 2.08 | 2.64 | 0.07 | 2.88% | 26 | 721 | 90.63% |
| NCLH240510P00019000 | 5/3/2024 4:43 PM | 19 | 2.88 | 2.92 | 3.15 | -0.10 | -3.36% | 33 | 224 | 70.31% |
| NCLH240510P00019500 | 5/1/2024 2:41 PM | 19.5 | 2.59 | 3.40 | 3.60 | 0.00 | 0.00% | 4 | 20 | 101.95% |
| NCLH240510P00020000 | 5/1/2024 5:52 PM | 20 | 3.80 | 3.85 | 5.70 | 0.00 | 0.00% | 48 | 51 | 224.81% |
| NCLH240510P00020500 | 5/2/2024 1:45 PM | 20.5 | 4.51 | 3.45 | 4.60 | 0.00 | 0.00% | 1 | 4 | 120.31% |
| NCLH240510P00021000 | 4/29/2024 7:02 PM | 21 | 2.17 | 3.95 | 5.60 | 0.00 | 0.00% | 36 | 4 | 224.22% |
| NCLH240510P00021500 | 5/1/2024 2:39 PM | 21.5 | 4.65 | 5.35 | 5.60 | 0.00 | 0.00% | 158 | 3 | 137.50% |
Related Tickers
CCL Carnival Corporation & plc
14.44
-0.14%
RCL Royal Caribbean Cruises Ltd.
138.21
+0.60%
EXPE Expedia Group, Inc.
115.33
-15.25%
VIK Viking Holdings Ltd
29.00
+7.45%
BKNG Booking Holdings Inc.
3,577.38
+3.01%
ABNB Airbnb, Inc.
159.71
+0.87%
TRIP Tripadvisor, Inc.
25.79
-2.86%
TCOM Trip.com Group Limited
53.30
+4.63%
LIND Lindblad Expeditions Holdings, Inc.
7.34
-2.72%
MMYT MakeMyTrip Limited
72.39
+2.72%