Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $23.71 as of 10/22/2024 2:31:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 10.05 | 10.20 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:47 PM EST | |||
| 15.00 | 9.05 | 9.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:47 PM EST | |||
| 16.00 | 8.10 | 8.25 | 8.00 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.99 | 0.00 | 0.00 | 10/18/2024 | 10/22/2024 1:58:47 PM EST |
| 17.00 | 7.15 | 7.25 | % | 0 | 0 | 0.64 | 0.98 | 0.01 | 0.00 | 10/22/2024 1:58:47 PM EST | |||
| 17.50 | 6.65 | 6.75 | 6.46 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.96 | 0.02 | -0.01 | 10/18/2024 | 10/22/2024 1:58:47 PM EST |
| 18.00 | 6.20 | 6.30 | % | 0 | 0 | 0.61 | 0.95 | 0.02 | -0.01 | 10/22/2024 1:58:47 PM EST | |||
| 18.50 | 5.70 | 5.80 | % | 0 | 0 | 0.56 | 0.94 | 0.03 | -0.01 | 10/22/2024 1:58:47 PM EST | |||
| 19.00 | 5.25 | 5.35 | 3.20 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.92 | 0.03 | -0.01 | 10/14/2024 | 10/22/2024 1:58:47 PM EST |
| 19.50 | 4.80 | 4.90 | 4.15 | -1.05 | -20.20% | 2 | 1 | 0.55 | 0.90 | 0.04 | -0.01 | 10/22/2024 | 10/22/2024 1:58:47 PM EST |
| 20.00 | 4.35 | 4.45 | 4.18 | % | 15 | 0 | 0.54 | 0.88 | 0.05 | -0.01 | 10/22/2024 | 10/22/2024 1:58:47 PM EST | |
| 20.50 | 3.95 | 4.05 | 4.35 | 0.00 | 0.00% | 0 | 13 | 0.54 | 0.85 | 0.06 | -0.01 | 10/15/2024 | 10/22/2024 1:58:47 PM EST |
| 21.00 | 3.55 | 3.65 | % | 0 | 0 | 0.54 | 0.82 | 0.06 | -0.02 | 10/22/2024 1:58:47 PM EST | |||
| 22.00 | 2.81 | 2.86 | 2.60 | 0.00 | 0.00% | 0 | 9 | 0.52 | 0.74 | 0.08 | -0.02 | 10/18/2024 | 10/22/2024 1:58:47 PM EST |
| 22.50 | 2.44 | 2.51 | % | 0 | 0 | 0.51 | 0.69 | 0.09 | -0.02 | 10/22/2024 1:58:47 PM EST | |||
| 23.00 | 2.15 | 2.20 | 2.02 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.65 | 0.09 | -0.02 | 10/21/2024 | 10/22/2024 1:58:47 PM EST |
| 24.00 | 1.60 | 1.64 | 1.22 | -0.17 | -12.23% | 20 | 14 | 0.50 | 0.55 | 0.10 | -0.02 | 10/22/2024 | 10/22/2024 1:58:47 PM EST |
| 25.00 | 1.15 | 1.19 | 1.17 | +0.01 | +0.87% | 43 | 90 | 0.49 | 0.45 | 0.10 | -0.02 | 10/22/2024 | 10/22/2024 1:58:47 PM EST |
| 26.00 | 0.80 | 0.85 | 0.48 | -0.40 | -45.46% | 1 | 75 | 0.49 | 0.35 | 0.10 | -0.02 | 10/22/2024 | 10/22/2024 1:58:47 PM EST |
| 27.00 | 0.52 | 0.58 | 0.71 | 0.00 | 0.00% | 0 | 17 | 0.51 | 0.26 | 0.09 | -0.02 | 10/17/2024 | 10/22/2024 1:58:47 PM EST |
| 28.00 | 0.36 | 0.40 | 0.44 | 0.00 | 0.00% | 0 | 19 | 0.48 | 0.18 | 0.07 | -0.01 | 10/17/2024 | 10/22/2024 1:58:47 PM EST |
| 29.00 | 0.22 | 0.27 | % | 0 | 0 | 0.48 | 0.13 | 0.06 | -0.01 | 10/22/2024 1:58:47 PM EST | |||
| 30.00 | 0.14 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.09 | 0.04 | -0.01 | 10/16/2024 | 10/22/2024 1:58:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.34 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:47 PM EST | |||
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:47 PM EST | |||
| 16.00 | 0.00 | 1.35 | % | 0 | 0 | 1.68 | -0.01 | 0.00 | 0.00 | 10/22/2024 1:58:47 PM EST | |||
| 17.00 | 0.02 | 0.90 | 0.33 | 0.00 | 0.00% | 0 | 16 | 0.89 | -0.02 | 0.01 | 0.00 | 10/17/2024 | 10/22/2024 1:58:47 PM EST |
| 17.50 | 0.06 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 65 | 0.61 | -0.04 | 0.02 | -0.01 | 10/21/2024 | 10/22/2024 1:58:47 PM EST |
| 18.00 | 0.00 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 20 | 0.61 | -0.05 | 0.02 | -0.01 | 10/18/2024 | 10/22/2024 1:58:47 PM EST |
| 18.50 | 0.12 | 0.15 | 0.16 | +0.03 | +23.08% | 3 | 32 | 0.58 | -0.06 | 0.03 | -0.01 | 10/22/2024 | 10/22/2024 1:58:47 PM EST |
| 19.00 | 0.00 | 0.18 | 0.19 | 0.00 | 0.00% | 0 | 12 | 0.57 | -0.08 | 0.03 | -0.01 | 10/18/2024 | 10/22/2024 1:58:47 PM EST |
| 19.50 | 0.20 | 0.23 | 0.31 | +0.06 | +24.00% | 10 | 32 | 0.55 | -0.10 | 0.04 | -0.01 | 10/22/2024 | 10/22/2024 1:58:47 PM EST |
| 20.00 | 0.26 | 0.29 | 0.30 | 0.00 | 0.00% | 0 | 954 | 0.54 | -0.12 | 0.05 | -0.01 | 10/21/2024 | 10/22/2024 1:58:47 PM EST |
| 20.50 | 0.33 | 0.37 | 0.34 | 0.00 | 0.00% | 0 | 44 | 0.53 | -0.15 | 0.06 | -0.01 | 10/21/2024 | 10/22/2024 1:58:47 PM EST |
| 21.00 | 0.42 | 0.46 | 0.47 | +0.02 | +4.45% | 2 | 70 | 0.53 | -0.18 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 1:58:47 PM EST |
| 22.00 | 0.67 | 0.72 | 0.92 | +0.15 | +19.49% | 1 | 36 | 0.52 | -0.26 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 1:58:47 PM EST |
| 22.50 | 0.83 | 0.88 | 0.82 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.31 | 0.09 | -0.02 | 10/15/2024 | 10/22/2024 1:58:47 PM EST |
| 23.00 | 1.01 | 1.06 | 1.18 | 0.00 | 0.00% | 0 | 33 | 0.50 | -0.35 | 0.09 | -0.02 | 10/21/2024 | 10/22/2024 1:58:47 PM EST |
| 24.00 | 1.45 | 1.51 | 1.80 | +0.15 | +9.10% | 2 | 19 | 0.50 | -0.45 | 0.10 | -0.02 | 10/22/2024 | 10/22/2024 1:58:47 PM EST |
| 25.00 | 2.01 | 2.07 | % | 0 | 0 | 0.49 | -0.55 | 0.10 | -0.02 | 10/22/2024 1:58:47 PM EST | |||
| 26.00 | 2.66 | 2.72 | 2.40 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.65 | 0.10 | -0.02 | 10/16/2024 | 10/22/2024 1:58:47 PM EST |
| 27.00 | 3.40 | 3.50 | % | 0 | 0 | 0.48 | -0.74 | 0.09 | -0.02 | 10/22/2024 1:58:47 PM EST | |||
| 28.00 | 4.20 | 4.30 | % | 0 | 0 | 0.49 | -0.82 | 0.07 | -0.01 | 10/22/2024 1:58:47 PM EST | |||
| 29.00 | 5.10 | 5.20 | % | 0 | 0 | 0.49 | -0.87 | 0.06 | -0.01 | 10/22/2024 1:58:47 PM EST | |||
| 30.00 | 6.00 | 6.15 | 7.11 | 0.00 | 0.00% | 0 | 10 | 0.49 | -0.91 | 0.04 | -0.01 | 10/14/2024 | 10/22/2024 1:58:47 PM EST |