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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.95 | 12.15 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 15.00 | 10.95 | 11.15 | 9.90 | 0.00 | 0.00% | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:02 PM EST |
| 16.00 | 9.95 | 10.15 | 11.60 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 17.00 | 8.95 | 9.15 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 17.50 | 8.45 | 8.70 | 9.00 | 0.00 | 0.00% | 0 | 3 | 0.96 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 18.00 | 7.05 | 8.15 | 8.20 | 0.00 | 0.00% | 0 | 63 | 1.37 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 18.50 | 7.45 | 7.65 | 9.20 | 0.00 | 0.00% | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 19.00 | 6.95 | 7.20 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 19.50 | 6.50 | 8.80 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 20.00 | 5.10 | 6.20 | 5.55 | 0.00 | 0.00% | 0 | 15 | 0.77 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 20.50 | 5.50 | 5.70 | 6.00 | 0.00 | 0.00% | 0 | 11 | 0.70 | 1.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 21.00 | 5.00 | 5.20 | 5.44 | +0.08 | +1.50% | 1 | 6 | 0.64 | 0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 22.00 | 3.80 | 4.20 | 4.42 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.97 | 0.03 | -0.01 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 22.50 | 2.47 | 4.70 | 5.30 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.95 | 0.05 | -0.01 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 23.00 | 2.85 | 3.25 | 3.65 | 0.00 | 0.00% | 0 | 11 | 0.46 | 0.92 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 23.50 | 2.61 | 2.80 | % | 0 | 0 | 0.34 | 0.89 | 0.09 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 24.00 | 2.21 | 2.61 | 2.65 | +0.22 | +9.06% | 10 | 44 | 0.45 | 0.84 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 24.50 | 1.37 | 2.19 | 1.82 | % | 1 | 0 | 0.25 | 0.78 | 0.13 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 25.00 | 1.44 | 1.69 | 1.40 | -0.47 | -25.14% | 8 | 138 | 0.41 | 0.71 | 0.15 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 25.50 | 1.16 | 2.27 | 1.15 | -0.28 | -19.58% | 7 | 10 | 0.63 | 0.63 | 0.17 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 26.00 | 0.88 | 1.57 | 0.86 | -0.26 | -23.22% | 9 | 408 | 0.53 | 0.55 | 0.18 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 26.50 | 0.63 | 0.73 | 0.65 | -0.14 | -17.73% | 8 | 15 | 0.38 | 0.46 | 0.18 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 27.00 | 0.34 | 0.65 | 0.52 | -0.24 | -31.58% | 23 | 73 | 0.38 | 0.37 | 0.17 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 27.50 | 0.08 | 0.54 | 0.38 | -0.18 | -32.15% | 25 | 20 | 0.36 | 0.29 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 28.00 | 0.23 | 0.34 | 0.22 | -0.13 | -37.15% | 193 | 608 | 0.40 | 0.22 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 28.50 | 0.15 | 0.18 | 0.24 | -0.01 | -4.00% | 3 | 26 | 0.39 | 0.16 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 29.00 | 0.09 | 0.13 | 0.11 | +0.03 | +37.50% | 1 | 139 | 0.39 | 0.11 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 29.50 | 0.05 | 0.09 | % | 0 | 0 | 0.39 | 0.08 | 0.06 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 0.03 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 100 | 0.39 | 0.06 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 30.50 | 0.01 | 0.07 | % | 0 | 0 | 0.41 | 0.04 | 0.03 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 31.00 | 0.01 | 0.20 | 0.04 | -0.02 | -33.34% | 8 | 122 | 0.68 | 0.03 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 31.50 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.01 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 34.00 | 0.00 | 1.52 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:02 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 18.50 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:02 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 19.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.55 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:02 PM EST |
| 20.00 | 0.01 | 1.05 | 0.26 | 0.00 | 0.00% | 0 | 22 | 1.12 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:02 PM EST |
| 20.50 | 0.01 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 27 | 0.94 | 0.00 | 0.01 | 0.00 | 11/1/2024 | 11/20/2024 4:00:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.28 | -0.01 | 0.01 | -0.01 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 22.00 | 0.02 | 0.68 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.10 | -0.03 | 0.03 | -0.01 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 22.50 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.50 | -0.05 | 0.05 | -0.01 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 23.00 | 0.08 | 0.11 | 0.16 | 0.00 | 0.00% | 0 | 134 | 0.45 | -0.08 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 23.50 | 0.12 | 0.16 | 0.11 | % | 10 | 0 | 0.44 | -0.11 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 24.00 | 0.08 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 132 | 0.46 | -0.16 | 0.11 | -0.03 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 24.50 | 0.06 | 0.34 | 0.24 | 0.00 | 0.00% | 0 | 37 | 0.43 | -0.22 | 0.13 | -0.03 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 25.00 | 0.32 | 0.67 | 0.51 | +0.05 | +10.87% | 2 | 47 | 0.45 | -0.29 | 0.15 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 25.50 | 0.27 | 1.03 | 0.71 | +0.21 | +42.00% | 1 | 131 | 0.43 | -0.37 | 0.17 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 26.00 | 0.68 | 0.95 | 0.95 | +0.22 | +30.14% | 8 | 359 | 0.40 | -0.45 | 0.18 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 26.50 | 0.67 | 1.20 | 0.90 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.54 | 0.18 | -0.03 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 27.00 | 1.34 | 1.62 | 1.37 | +0.02 | +1.49% | 1 | 95 | 0.45 | -0.63 | 0.17 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 27.50 | 1.02 | 2.11 | 1.49 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.71 | 0.15 | -0.02 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 28.00 | 1.58 | 2.36 | 1.88 | -0.14 | -6.94% | 1 | 23 | 0.44 | -0.78 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 28.50 | 2.31 | 2.98 | 2.26 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.84 | 0.11 | -0.02 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 29.00 | 2.81 | 3.10 | 2.70 | +0.43 | +18.95% | 1 | 16 | 0.50 | -0.89 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 29.50 | 2.89 | 3.60 | % | 0 | 0 | 0.55 | -0.92 | 0.06 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 3.90 | 4.05 | 4.00 | +0.35 | +9.59% | 27 | 61 | 0.55 | -0.94 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 30.50 | 4.40 | 5.55 | % | 0 | 0 | 0.59 | -0.96 | 0.03 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 31.00 | 4.90 | 5.50 | 5.15 | % | 4 | 0 | 0.56 | -0.97 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 31.50 | 3.15 | 5.55 | % | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 32.00 | 4.30 | 6.05 | % | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 33.00 | 6.40 | 8.75 | 6.00 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 34.00 | 6.00 | 8.05 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 7.35 | 10.80 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |