Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $26.04 as of 11/20/2024 8:28:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 15.95 | 16.10 | 17.65 | 0.00 | 0.00% | 0 | 18 | 6.43 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 11.00 | 14.90 | 16.10 | 14.45 | 0.00 | 0.00% | 0 | 3 | 5.82 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 12.00 | 13.95 | 15.10 | 15.60 | 0.00 | 0.00% | 0 | 3 | 5.27 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 13.00 | 12.30 | 14.10 | 13.45 | 0.00 | 0.00% | 0 | 15 | 4.77 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 14.00 | 11.95 | 12.10 | 13.55 | 0.00 | 0.00% | 0 | 35 | 4.30 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 15.00 | 10.95 | 11.10 | 11.20 | -1.53 | -12.02% | 3 | 2 | 3.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 16.00 | 9.95 | 10.10 | 10.35 | -0.05 | -0.49% | 1 | 15 | 3.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 16.50 | 9.45 | 9.60 | 9.90 | 0.00 | 0.00% | 0 | 10 | 3.26 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 17.00 | 8.95 | 11.30 | 9.45 | +0.40 | +4.42% | 11 | 32 | 3.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 17.50 | 8.15 | 8.60 | 10.10 | 0.00 | 0.00% | 0 | 11 | 2.88 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 18.00 | 7.95 | 8.10 | 7.55 | 0.00 | 0.00% | 0 | 32 | 2.70 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 18.50 | 7.45 | 8.60 | 7.80 | 0.00 | 0.00% | 0 | 68 | 2.52 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 19.00 | 6.65 | 8.10 | 7.30 | 0.00 | 0.00% | 0 | 28 | 2.35 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 19.50 | 6.45 | 7.60 | 6.80 | 0.00 | 0.00% | 0 | 8 | 2.18 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 20.00 | 5.95 | 6.10 | 5.95 | -0.25 | -4.04% | 12 | 36 | 2.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 20.50 | 5.25 | 6.60 | 4.95 | 0.00 | 0.00% | 0 | 17 | 1.85 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 21.00 | 4.95 | 5.25 | 5.35 | +0.68 | +14.57% | 1 | 62 | 1.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 21.50 | 4.45 | 4.65 | 5.35 | 0.00 | 0.00% | 0 | 3 | 1.53 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 22.00 | 2.91 | 6.00 | 4.30 | -0.20 | -4.45% | 9 | 189 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 22.50 | 3.40 | 5.25 | 3.92 | 0.00 | 0.00% | 2 | 30 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 23.00 | 2.79 | 3.25 | 3.40 | +1.00 | +41.67% | 4 | 508 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 23.50 | 2.42 | 2.62 | 3.05 | 0.00 | 0.00% | 1 | 6 | 1.04 | 1.00 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 24.00 | 1.97 | 2.56 | 2.07 | -0.37 | -15.17% | 1 | 566 | 0.92 | 0.97 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 24.50 | 1.37 | 1.65 | 1.92 | 0.00 | 0.00% | 0 | 47 | 1.05 | 0.93 | 0.15 | -0.05 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 25.00 | 0.98 | 2.02 | 1.16 | -0.16 | -12.13% | 4 | 270 | 1.24 | 0.86 | 0.26 | -0.08 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 25.50 | 0.47 | 0.95 | 0.60 | -0.54 | -47.37% | 18 | 2,091 | 0.48 | 0.73 | 0.38 | -0.09 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 26.00 | 0.38 | 0.55 | 0.31 | -0.31 | -50.00% | 492 | 420 | 0.47 | 0.53 | 0.43 | -0.10 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 26.50 | 0.18 | 0.21 | 0.18 | -0.19 | -51.36% | 925 | 440 | 0.48 | 0.33 | 0.35 | -0.08 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 27.00 | 0.07 | 0.10 | 0.08 | -0.15 | -65.22% | 26,359 | 1,595 | 0.49 | 0.18 | 0.23 | -0.06 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 27.50 | 0.03 | 0.04 | 0.05 | -0.05 | -50.00% | 207 | 628 | 0.50 | 0.10 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 28.00 | 0.01 | 0.05 | 0.02 | -0.02 | -50.00% | 98 | 3,993 | 0.63 | 0.05 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 28.50 | 0.00 | 0.09 | 0.03 | -0.01 | -25.00% | 70 | 371 | 0.99 | 0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 29.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 733 | 0.82 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 29.50 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 54 | 1.56 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 285 | 1.46 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 30.50 | 0.00 | 0.23 | 0.01 | -0.01 | -50.00% | 1 | 34 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 31.00 | 0.00 | 0.81 | 0.05 | 0.00 | 0.00% | 0 | 6 | 3.11 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 31.50 | 0.00 | 2.78 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 32.00 | 0.00 | 1.08 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 32.50 | 0.00 | 0.95 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.77 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 33.50 | 0.00 | 0.55 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.54 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 34.50 | 0.00 | 0.53 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.53 | 0.60 | 0.00 | 0.00% | 0 | 3 | 3.62 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:02 PM EST |
| 15.00 | 0.00 | 0.22 | 0.12 | 0.00 | 0.00% | 0 | 3 | 4.98 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:02 PM EST |
| 16.00 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 448 | 4.48 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:02 PM EST |
| 16.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 909 | 2.76 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:02 PM EST |
| 17.00 | 0.00 | 0.10 | 0.29 | 0.00 | 0.00% | 0 | 20 | 3.38 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:02 PM EST |
| 17.50 | 0.00 | 0.22 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 213 | 3.57 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:02 PM EST |
| 18.50 | 0.00 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 386 | 2.13 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:02 PM EST |
| 19.00 | 0.00 | 0.01 | 0.20 | 0.00 | 0.00% | 0 | 56 | 1.80 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 19.50 | 0.00 | 0.56 | 0.01 | 0.00 | 0.00% | 0 | 69 | 3.90 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 20.00 | 0.00 | 0.59 | 0.01 | 0.00 | 0.00% | 0 | 102 | 3.73 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 20.50 | 0.00 | 0.63 | 0.01 | 0.00 | 0.00% | 0 | 56 | 3.57 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 21.00 | 0.00 | 0.22 | 0.02 | +0.01 | +100.00% | 2 | 273 | 2.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 21.50 | 0.00 | 0.74 | 0.09 | 0.00 | 0.00% | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:02 PM EST |
| 22.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 37 | 3.06 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10,530 | 0.90 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 23.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 66 | 2.56 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 23.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 14 | 2.31 | 0.00 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 24.00 | 0.01 | 0.05 | 0.02 | -0.01 | -33.34% | 84 | 206 | 0.66 | -0.03 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 24.50 | 0.00 | 0.06 | 0.05 | +0.03 | +150.00% | 19 | 16 | 0.55 | -0.07 | 0.15 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 25.00 | 0.06 | 0.09 | 0.10 | +0.04 | +66.67% | 37 | 555 | 0.53 | -0.14 | 0.26 | -0.08 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 25.50 | 0.01 | 0.59 | 0.17 | +0.04 | +30.77% | 935 | 4,089 | 0.79 | -0.27 | 0.38 | -0.09 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 26.00 | 0.34 | 0.43 | 0.38 | +0.10 | +35.72% | 583 | 1,477 | 0.53 | -0.47 | 0.43 | -0.10 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 26.50 | 0.59 | 0.75 | 0.85 | +0.35 | +70.00% | 27 | 147 | 0.53 | -0.67 | 0.35 | -0.08 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 27.00 | 0.94 | 1.12 | 1.25 | +0.45 | +56.25% | 19 | 216 | 0.47 | -0.82 | 0.23 | -0.06 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 27.50 | 1.37 | 1.67 | 1.50 | +0.06 | +4.17% | 6 | 845 | 0.72 | -0.90 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 28.00 | 1.86 | 2.24 | 2.18 | +0.53 | +32.13% | 54 | 249 | 1.11 | -0.95 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 28.50 | 2.24 | 2.77 | 2.17 | -1.03 | -32.19% | 1 | 159 | 0.90 | -0.99 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 29.00 | 2.34 | 3.05 | 2.56 | 0.00 | 0.00% | 0 | 19 | 0.94 | -0.99 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 29.50 | 2.88 | 3.55 | 3.21 | +1.48 | +85.55% | 1 | 21 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 30.00 | 3.90 | 5.05 | 4.00 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 30.50 | 4.40 | 4.60 | 4.70 | 0.00 | 0.00% | 0 | 6 | 1.49 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 31.00 | 4.90 | 6.00 | 4.45 | 0.00 | 0.00% | 0 | 3 | 1.60 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 31.50 | 5.40 | 5.60 | 5.70 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 32.00 | 5.90 | 6.10 | 4.90 | 0.00 | 0.00% | 0 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 32.50 | 6.40 | 6.60 | 5.70 | 0.00 | 0.00% | 0 | 1 | 1.91 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 33.00 | 6.90 | 7.10 | 5.60 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 33.50 | 7.40 | 7.60 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 34.00 | 6.90 | 8.05 | 6.30 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 34.50 | 7.40 | 8.60 | 6.70 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 7.90 | 9.10 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |