NYSE - Delayed Quote • USD
Norwegian Cruise Line Holdings Ltd. (NCLH)
At close: April 23 at 4:00 PM EDT
Pre-Market: 4:04 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240426C00005000 | 4/15/2024 5:25 PM | 5 | 12.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| NCLH240426C00009000 | 4/15/2024 1:55 PM | 9 | 9.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| NCLH240426C00010000 | 4/22/2024 3:29 PM | 10 | 8.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NCLH240426C00011000 | 4/22/2024 6:35 PM | 11 | 7.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NCLH240426C00012000 | 4/17/2024 2:30 PM | 12 | 5.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NCLH240426C00012500 | 4/17/2024 2:30 PM | 12.5 | 5.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NCLH240426C00013000 | 4/12/2024 4:33 PM | 13 | 5.08 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| NCLH240426C00013500 | 4/22/2024 2:18 PM | 13.5 | 4.82 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| NCLH240426C00014000 | 4/15/2024 2:05 PM | 14 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| NCLH240426C00014500 | 4/15/2024 5:25 PM | 14.5 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| NCLH240426C00015000 | 4/19/2024 5:19 PM | 15 | 3.55 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 0 | 0.00% |
| NCLH240426C00015500 | 4/16/2024 5:32 PM | 15.5 | 2.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| NCLH240426C00016000 | 4/23/2024 5:12 PM | 16 | 3.51 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
| NCLH240426C00016500 | 4/17/2024 6:43 PM | 16.5 | 1.69 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| NCLH240426C00017000 | 4/23/2024 5:33 PM | 17 | 2.54 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| NCLH240426C00017500 | 4/23/2024 3:34 PM | 17.5 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| NCLH240426C00018000 | 4/23/2024 7:55 PM | 18 | 1.58 | 0.00 | 0.00 | 0.00 | 0.00% | 189 | 0 | 0.00% |
| NCLH240426C00018500 | 4/23/2024 7:45 PM | 18.5 | 1.18 | 0.00 | 0.00 | 0.00 | 0.00% | 305 | 0 | 0.00% |
| NCLH240426C00019000 | 4/23/2024 7:59 PM | 19 | 0.74 | 0.00 | 0.00 | 0.00 | 0.00% | 752 | 0 | 0.00% |
| NCLH240426C00019500 | 4/23/2024 7:59 PM | 19.5 | 0.44 | 0.00 | 0.00 | 0.00 | 0.00% | 577 | 0 | 0.00% |
| NCLH240426C00020000 | 4/23/2024 7:59 PM | 20 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 9,863 | 0 | 6.25% |
| NCLH240426C00020500 | 4/23/2024 7:59 PM | 20.5 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 129 | 0 | 12.50% |
| NCLH240426C00021000 | 4/23/2024 7:59 PM | 21 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 523 | 0 | 25.00% |
| NCLH240426C00021500 | 4/23/2024 6:47 PM | 21.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 25.00% |
| NCLH240426C00022000 | 4/23/2024 5:09 PM | 22 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| NCLH240426C00022500 | 4/22/2024 3:08 PM | 22.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| NCLH240426C00023000 | 4/23/2024 4:48 PM | 23 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| NCLH240426C00023500 | 4/8/2024 2:23 PM | 23.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| NCLH240426C00024000 | 4/4/2024 4:33 PM | 24 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 0 | 50.00% |
| NCLH240426C00024500 | 4/23/2024 6:49 PM | 24.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| NCLH240426C00025000 | 4/23/2024 6:52 PM | 25 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| NCLH240426C00026000 | 3/28/2024 6:36 PM | 26 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 0 | 50.00% |
| NCLH240426C00030000 | 3/20/2024 3:19 PM | 30 | 0.03 | 0.00 | 0.53 | 0.00 | 0.00% | - | 10 | 336.33% |
| NCLH240426C00035000 | 3/27/2024 3:15 PM | 35 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240426P00014000 | 3/19/2024 3:18 PM | 14 | 0.05 | 0.00 | 0.06 | 0.00 | 0.00% | 50 | 26 | 190.63% |
| NCLH240426P00014500 | 4/16/2024 2:12 PM | 14.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| NCLH240426P00015000 | 4/16/2024 3:09 PM | 15 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| NCLH240426P00015500 | 4/15/2024 3:18 PM | 15.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| NCLH240426P00016000 | 4/23/2024 4:01 PM | 16 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| NCLH240426P00016500 | 4/23/2024 2:19 PM | 16.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| NCLH240426P00017000 | 4/23/2024 5:34 PM | 17 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
| NCLH240426P00017500 | 4/23/2024 7:59 PM | 17.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 25.00% |
| NCLH240426P00018000 | 4/23/2024 6:58 PM | 18 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 133 | 0 | 25.00% |
| NCLH240426P00018500 | 4/23/2024 6:37 PM | 18.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 373 | 0 | 12.50% |
| NCLH240426P00019000 | 4/23/2024 7:45 PM | 19 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 633 | 0 | 12.50% |
| NCLH240426P00019500 | 4/23/2024 7:58 PM | 19.5 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 594 | 0 | 1.56% |
| NCLH240426P00020000 | 4/23/2024 7:44 PM | 20 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 0.00% |
| NCLH240426P00020500 | 4/23/2024 6:49 PM | 20.5 | 1.24 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| NCLH240426P00021000 | 4/23/2024 4:37 PM | 21 | 1.63 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NCLH240426P00021500 | 4/23/2024 6:06 PM | 21.5 | 2.12 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NCLH240426P00022000 | 4/18/2024 2:54 PM | 22 | 3.49 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| NCLH240426P00022500 | 4/22/2024 3:31 PM | 22.5 | 4.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| NCLH240426P00023000 | 4/22/2024 1:48 PM | 23 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| NCLH240426P00026000 | 4/16/2024 3:16 PM | 26 | 8.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| NCLH240426P00035000 | 4/22/2024 1:48 PM | 35 | 16.60 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
Related Tickers
RCL Royal Caribbean Cruises Ltd.
136.67
+3.55%
CCL Carnival Corporation & plc
14.79
+3.57%
ABNB Airbnb, Inc.
160.95
+2.77%
EXPE Expedia Group, Inc.
135.02
+2.61%
BKNG Booking Holdings Inc.
3,533.99
+2.05%
TRIP Tripadvisor, Inc.
26.12
+2.19%
TUI1.DE TUI AG
6.83
-1.02%
TCOM Trip.com Group Limited
50.48
+2.29%
SABR Sabre Corporation
2.7600
+3.76%
LIND Lindblad Expeditions Holdings, Inc.
7.35
+1.38%