Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $24.11 as of 10/17/2024 9:28:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 17.40 | 19.25 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:46 PM EST | |||
| 7.50 | 16.10 | 18.30 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:46 PM EST | |||
| 10.00 | 13.95 | 14.25 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:46 PM EST | |||
| 11.00 | 12.80 | 13.20 | 13.75 | 0.00 | 0.00% | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:46 PM EST |
| 12.00 | 11.95 | 12.25 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:46 PM EST | |||
| 12.50 | 11.45 | 11.70 | 10.50 | 0.00 | 0.00% | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 3:59:46 PM EST |
| 13.00 | 11.05 | 11.20 | 11.23 | % | 7 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:46 PM EST | |
| 14.00 | 10.00 | 12.15 | 5.45 | 0.00 | 0.00% | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 10/17/2024 3:59:46 PM EST |
| 15.00 | 7.15 | 11.15 | 8.80 | 0.00 | 0.00% | 0 | 33 | 2.32 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:46 PM EST |
| 16.00 | 8.05 | 10.10 | 7.65 | 0.00 | 0.00% | 0 | 31 | 1.27 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:46 PM EST |
| 16.50 | 7.50 | 7.80 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:46 PM EST | |||
| 17.00 | 7.05 | 8.20 | 7.20 | +0.68 | +10.43% | 1 | 43 | 1.54 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 17.50 | 6.55 | 6.75 | 6.94 | 0.00 | 0.00% | 0 | 67 | 1.04 | 0.99 | 0.01 | 0.00 | 10/16/2024 | 10/17/2024 3:59:46 PM EST |
| 18.00 | 4.40 | 8.15 | 2.94 | 0.00 | 0.00% | 0 | 39 | 1.08 | 0.99 | 0.01 | 0.00 | 10/7/2024 | 10/17/2024 3:59:46 PM EST |
| 18.50 | 5.60 | 7.65 | 5.07 | 0.00 | 0.00% | 0 | 51 | 0.88 | 0.98 | 0.02 | -0.01 | 10/11/2024 | 10/17/2024 3:59:46 PM EST |
| 19.00 | 5.10 | 6.40 | 5.48 | 0.00 | 0.00% | 0 | 73 | 0.83 | 0.97 | 0.02 | -0.01 | 10/15/2024 | 10/17/2024 3:59:46 PM EST |
| 19.50 | 4.60 | 5.65 | 4.70 | 0.00 | 0.00% | 0 | 13 | 0.65 | 0.95 | 0.03 | -0.01 | 10/15/2024 | 10/17/2024 3:59:46 PM EST |
| 20.00 | 4.15 | 4.30 | 4.52 | 0.00 | 0.00% | 0 | 104 | 0.71 | 0.93 | 0.05 | -0.02 | 10/16/2024 | 10/17/2024 3:59:46 PM EST |
| 20.50 | 3.70 | 3.85 | 4.31 | 0.00 | 0.00% | 0 | 180 | 0.71 | 0.90 | 0.06 | -0.02 | 10/16/2024 | 10/17/2024 3:59:46 PM EST |
| 21.00 | 3.25 | 3.45 | 3.85 | 0.00 | 0.00% | 0 | 304 | 0.67 | 0.86 | 0.07 | -0.02 | 10/16/2024 | 10/17/2024 3:59:46 PM EST |
| 21.50 | 1.70 | 3.70 | 3.10 | 0.00 | 0.00% | 0 | 25 | 0.64 | 0.82 | 0.08 | -0.03 | 10/15/2024 | 10/17/2024 3:59:46 PM EST |
| 22.00 | 2.30 | 3.65 | 2.42 | -0.58 | -19.34% | 1 | 287 | 0.57 | 0.78 | 0.10 | -0.03 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 22.50 | 1.44 | 2.33 | 2.33 | 0.00 | 0.00% | 0 | 284 | 0.73 | 0.72 | 0.11 | -0.03 | 10/16/2024 | 10/17/2024 3:59:46 PM EST |
| 23.00 | 0.91 | 1.97 | 1.70 | -0.47 | -21.66% | 2 | 1,142 | 0.59 | 0.66 | 0.12 | -0.04 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 23.50 | 0.33 | 1.78 | 1.36 | -0.20 | -12.83% | 6 | 62 | 0.68 | 0.60 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 24.00 | 1.09 | 1.43 | 1.07 | -0.26 | -19.55% | 28 | 467 | 0.59 | 0.53 | 0.14 | -0.04 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 24.50 | 0.79 | 1.14 | 0.82 | -0.18 | -18.00% | 293 | 262 | 0.63 | 0.46 | 0.14 | -0.04 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 25.00 | 0.66 | 1.00 | 0.80 | -0.05 | -5.89% | 18 | 754 | 0.57 | 0.40 | 0.14 | -0.04 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 25.50 | 0.51 | 0.75 | 0.51 | -0.17 | -25.00% | 167 | 68 | 0.61 | 0.33 | 0.13 | -0.03 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 26.00 | 0.38 | 0.61 | 0.50 | -0.03 | -5.66% | 2,181 | 20 | 0.57 | 0.27 | 0.12 | -0.03 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 26.50 | 0.04 | 0.71 | 0.36 | -0.02 | -5.27% | 40 | 44 | 0.69 | 0.21 | 0.11 | -0.03 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 27.00 | 0.18 | 0.31 | 0.30 | 0.00 | 0.00% | 0 | 37 | 0.57 | 0.16 | 0.09 | -0.02 | 10/16/2024 | 10/17/2024 3:59:46 PM EST |
| 27.50 | 0.08 | 0.81 | % | 0 | 0 | 0.88 | 0.12 | 0.07 | -0.02 | 10/17/2024 3:59:46 PM EST | |||
| 28.00 | 0.08 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.09 | 0.06 | -0.01 | 10/16/2024 | 10/17/2024 3:59:46 PM EST |
| 28.50 | 0.05 | 0.12 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.06 | 0.05 | -0.01 | 10/15/2024 | 10/17/2024 3:59:46 PM EST |
| 29.00 | 0.03 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 20 | 0.62 | 0.05 | 0.04 | -0.01 | 10/15/2024 | 10/17/2024 3:59:46 PM EST |
| 29.50 | 0.02 | 0.28 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.03 | 0.03 | -0.01 | 10/15/2024 | 10/17/2024 3:59:46 PM EST |
| 30.00 | 0.03 | 0.06 | 0.04 | -0.01 | -20.00% | 8 | 811 | 0.60 | 0.02 | 0.02 | 0.00 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.57 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:46 PM EST | |||
| 7.50 | 0.00 | 1.01 | % | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:46 PM EST | |||
| 11.00 | 0.00 | 0.25 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:46 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.13 | 0.00 | 0.00% | 0 | 2 | 3.67 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 3:59:46 PM EST |
| 12.50 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 10/17/2024 3:59:46 PM EST |
| 13.00 | 0.00 | 0.95 | 0.02 | 0.00 | 0.00% | 0 | 10 | 3.11 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 10/17/2024 3:59:46 PM EST |
| 14.00 | 0.00 | 1.20 | 0.09 | 0.00 | 0.00% | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 10/17/2024 3:59:46 PM EST |
| 15.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 18 | 2.80 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 10/17/2024 3:59:46 PM EST |
| 16.00 | 0.01 | 0.20 | 0.01 | -0.08 | -88.89% | 1 | 31 | 1.13 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 16.50 | 0.00 | 0.95 | 0.09 | 0.00 | 0.00% | 0 | 234 | 2.17 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 3:59:46 PM EST |
| 17.00 | 0.03 | 0.11 | 0.04 | -0.14 | -77.78% | 25 | 248 | 0.97 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 17.50 | 0.00 | 1.29 | 0.35 | 0.00 | 0.00% | 0 | 95 | 2.22 | -0.01 | 0.01 | 0.00 | 10/10/2024 | 10/17/2024 3:59:46 PM EST |
| 18.00 | 0.02 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 169 | 1.39 | -0.01 | 0.01 | 0.00 | 10/14/2024 | 10/17/2024 3:59:46 PM EST |
| 18.50 | 0.05 | 0.07 | 0.05 | +0.02 | +66.67% | 10 | 71 | 0.76 | -0.02 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 19.00 | 0.03 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 496 | 0.70 | -0.03 | 0.02 | -0.01 | 10/15/2024 | 10/17/2024 3:59:46 PM EST |
| 19.50 | 0.04 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 74 | 0.64 | -0.05 | 0.03 | -0.01 | 10/14/2024 | 10/17/2024 3:59:46 PM EST |
| 20.00 | 0.06 | 0.45 | 0.11 | +0.04 | +57.15% | 25 | 82 | 0.88 | -0.07 | 0.05 | -0.02 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 20.50 | 0.10 | 0.22 | 0.14 | -0.06 | -30.00% | 15 | 243 | 0.64 | -0.10 | 0.06 | -0.02 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 21.00 | 0.14 | 0.21 | 0.12 | 0.00 | 0.00% | 0 | 142 | 0.60 | -0.14 | 0.07 | -0.02 | 10/16/2024 | 10/17/2024 3:59:46 PM EST |
| 21.50 | 0.19 | 0.51 | 0.19 | 0.00 | 0.00% | 0 | 20 | 0.61 | -0.18 | 0.08 | -0.03 | 10/15/2024 | 10/17/2024 3:59:46 PM EST |
| 22.00 | 0.32 | 0.44 | 0.36 | +0.14 | +63.64% | 55 | 43 | 0.60 | -0.22 | 0.10 | -0.03 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 22.50 | 0.27 | 1.17 | 0.48 | +0.17 | +54.84% | 89 | 107 | 0.59 | -0.28 | 0.11 | -0.03 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 23.00 | 0.58 | 0.71 | 0.62 | +0.13 | +26.54% | 36 | 683 | 0.58 | -0.34 | 0.12 | -0.04 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 23.50 | 0.56 | 1.08 | 0.53 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.40 | 0.13 | -0.04 | 10/16/2024 | 10/17/2024 3:59:46 PM EST |
| 24.00 | 0.83 | 1.20 | 1.10 | +0.31 | +39.25% | 10 | 317 | 0.56 | -0.47 | 0.14 | -0.04 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 24.50 | 1.09 | 1.56 | 1.01 | 0.00 | 0.00% | 0 | 47 | 0.62 | -0.54 | 0.14 | -0.04 | 10/15/2024 | 10/17/2024 3:59:46 PM EST |
| 25.00 | 1.42 | 1.76 | 1.13 | 0.00 | 0.00% | 0 | 202 | 0.58 | -0.60 | 0.14 | -0.04 | 10/16/2024 | 10/17/2024 3:59:46 PM EST |
| 25.50 | 1.18 | 2.20 | 1.95 | +0.39 | +25.00% | 1 | 61 | 0.40 | -0.67 | 0.13 | -0.03 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 26.00 | 2.10 | 2.34 | 2.07 | % | 1 | 0 | 0.72 | -0.73 | 0.12 | -0.03 | 10/17/2024 | 10/17/2024 3:59:46 PM EST | |
| 26.50 | 1.44 | 3.95 | % | 0 | 0 | 0.78 | -0.79 | 0.11 | -0.03 | 10/17/2024 3:59:46 PM EST | |||
| 27.00 | 2.98 | 3.30 | 2.90 | +0.24 | +9.03% | 2 | 5 | 0.57 | -0.84 | 0.09 | -0.02 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 27.50 | 2.73 | 4.65 | % | 0 | 0 | 0.59 | -0.88 | 0.07 | -0.02 | 10/17/2024 3:59:46 PM EST | |||
| 28.00 | 2.99 | 4.15 | % | 0 | 0 | 0.59 | -0.91 | 0.06 | -0.01 | 10/17/2024 3:59:46 PM EST | |||
| 28.50 | 4.40 | 4.60 | % | 0 | 0 | 0.63 | -0.94 | 0.05 | -0.01 | 10/17/2024 3:59:46 PM EST | |||
| 29.00 | 3.70 | 6.15 | % | 0 | 0 | 0.61 | -0.95 | 0.04 | -0.01 | 10/17/2024 3:59:46 PM EST | |||
| 29.50 | 5.35 | 5.50 | % | 0 | 0 | 0.66 | -0.97 | 0.03 | -0.01 | 10/17/2024 3:59:46 PM EST | |||
| 30.00 | 4.20 | 8.05 | 5.65 | -1.46 | -20.54% | 1 | 3 | 0.83 | -0.98 | 0.02 | 0.00 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 35.00 | 9.65 | 11.05 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:46 PM EST |