Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $18.10 as of 4/19/2024 7:53:40 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.80 | 16.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 5.00 | 12.60 | 14.15 | 12.55 | 0.00 | 0.00% | 0 | 1 | 9.91 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:06 PM EST |
| 5.50 | 11.95 | 13.45 | % | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 6.00 | 11.25 | 12.35 | % | 0 | 0 | 9.71 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 6.50 | 10.90 | 12.55 | % | 0 | 0 | 8.68 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 7.00 | 10.65 | 12.15 | % | 0 | 0 | 8.50 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 7.50 | 10.55 | 11.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 8.00 | 8.25 | 10.30 | % | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 8.50 | 8.35 | 9.80 | % | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 9.00 | 8.35 | 10.70 | 9.10 | 0.00 | 0.00% | 0 | 45 | 6.74 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:06 PM EST |
| 9.50 | 6.80 | 8.80 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 10.00 | 6.70 | 8.30 | 8.94 | 0.00 | 0.00% | 0 | 1 | 4.61 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/18/2024 4:00:06 PM EST |
| 10.50 | 6.50 | 8.35 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 11.00 | 6.35 | 7.30 | 7.00 | 0.00 | 0.00% | 0 | 2 | 2.21 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:06 PM EST |
| 11.50 | 6.35 | 6.80 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 12.00 | 5.85 | 6.30 | 5.85 | 0.00 | 0.00% | 0 | 7 | 3.30 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:06 PM EST |
| 12.50 | 5.15 | 5.80 | 5.35 | 0.00 | 0.00% | 0 | 63 | 2.91 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:06 PM EST |
| 13.00 | 4.95 | 5.30 | 5.08 | 0.00 | 0.00% | 0 | 8 | 2.70 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 4:00:06 PM EST |
| 13.50 | 4.10 | 4.80 | 4.20 | 0.00 | 0.00% | 0 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:06 PM EST |
| 14.00 | 3.70 | 4.30 | 4.00 | 0.00 | 0.00% | 0 | 6 | 3.74 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:06 PM EST |
| 14.50 | 3.60 | 3.80 | 3.10 | 0.00 | 0.00% | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:06 PM EST |
| 15.00 | 2.52 | 3.30 | 3.42 | 0.00 | 0.00% | 0 | 102 | 2.88 | 0.99 | 0.01 | -0.01 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 15.50 | 2.52 | 3.00 | 2.02 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.97 | 0.04 | -0.01 | 4/16/2024 | 4/18/2024 4:00:06 PM EST |
| 16.00 | 2.12 | 2.45 | 2.41 | 0.00 | 0.00% | 0 | 83 | 1.76 | 0.94 | 0.07 | -0.01 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 16.50 | 1.57 | 1.81 | 1.69 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.89 | 0.12 | -0.02 | 4/17/2024 | 4/18/2024 4:00:06 PM EST |
| 17.00 | 1.26 | 1.44 | 1.35 | 0.00 | 0.00% | 0 | 73 | 0.49 | 0.82 | 0.17 | -0.03 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 17.50 | 0.93 | 0.97 | 0.92 | 0.00 | 0.00% | 0 | 559 | 0.47 | 0.71 | 0.23 | -0.03 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 18.00 | 0.62 | 0.65 | 0.64 | 0.00 | 0.00% | 0 | 1,619 | 0.47 | 0.58 | 0.28 | -0.04 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 18.50 | 0.39 | 0.41 | 0.40 | 0.00 | 0.00% | 0 | 1,646 | 0.48 | 0.43 | 0.30 | -0.04 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 19.00 | 0.23 | 0.26 | 0.25 | 0.00 | 0.00% | 0 | 3,981 | 0.50 | 0.29 | 0.27 | -0.03 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 19.50 | 0.13 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 910 | 0.51 | 0.19 | 0.21 | -0.03 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 20.00 | 0.08 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 1,116 | 0.54 | 0.12 | 0.15 | -0.02 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 20.50 | 0.04 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 201 | 0.56 | 0.08 | 0.11 | -0.01 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 21.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 246 | 0.58 | 0.05 | 0.07 | -0.01 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 21.50 | 0.01 | 0.39 | 0.02 | 0.00 | 0.00% | 0 | 176 | 0.87 | 0.02 | 0.04 | 0.00 | 4/17/2024 | 4/18/2024 4:00:06 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 236 | 0.70 | 0.01 | 0.02 | 0.00 | 4/16/2024 | 4/18/2024 4:00:06 PM EST |
| 22.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 267 | 1.88 | 0.00 | 0.01 | 0.00 | 4/10/2024 | 4/18/2024 4:00:06 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 135 | 0.78 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:06 PM EST |
| 23.50 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 114 | 1.65 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 4:00:06 PM EST |
| 24.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 161 | 1.41 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 4:00:06 PM EST |
| 24.50 | 0.00 | 0.71 | 0.05 | 0.00 | 0.00% | 0 | 59 | 2.22 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 4:00:06 PM EST |
| 25.00 | 0.00 | 0.65 | 0.03 | 0.00 | 0.00% | 0 | 32 | 2.23 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 4:00:06 PM EST |
| 26.00 | 0.00 | 0.56 | 0.04 | 0.00 | 0.00% | 0 | 30 | 2.28 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 4:00:06 PM EST |
| 30.00 | 0.00 | 0.53 | 0.03 | 0.00 | 0.00% | 0 | 10 | 2.78 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/18/2024 4:00:06 PM EST |
| 35.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/18/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 5.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 6.50 | 0.00 | 0.53 | % | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.53 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.53 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.01 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 8.50 | 0.00 | 0.53 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 9.00 | 0.00 | 0.53 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 9.50 | 0.00 | 0.53 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.53 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 10.50 | 0.00 | 0.54 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.54 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 11.50 | 0.00 | 0.56 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.58 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 12.50 | 0.00 | 0.64 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.70 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 13.50 | 0.00 | 0.87 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.12 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/18/2024 4:00:06 PM EST |
| 14.50 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:06 PM EST |
| 15.00 | 0.00 | 0.52 | 0.08 | 0.00 | 0.00% | 0 | 112 | 1.72 | -0.01 | 0.01 | -0.01 | 4/16/2024 | 4/18/2024 4:00:06 PM EST |
| 15.50 | 0.01 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.03 | 0.04 | -0.01 | 4/15/2024 | 4/18/2024 4:00:06 PM EST |
| 16.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 153 | 0.57 | -0.06 | 0.07 | -0.01 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 16.50 | 0.06 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 160 | 0.55 | -0.11 | 0.12 | -0.02 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 17.00 | 0.13 | 0.16 | 0.14 | 0.00 | 0.00% | 0 | 179 | 0.53 | -0.18 | 0.17 | -0.03 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 17.50 | 0.25 | 0.27 | 0.25 | 0.00 | 0.00% | 0 | 371 | 0.52 | -0.29 | 0.23 | -0.03 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 18.00 | 0.43 | 0.46 | 0.43 | 0.00 | 0.00% | 0 | 250 | 0.51 | -0.42 | 0.28 | -0.04 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 18.50 | 0.70 | 0.72 | 0.67 | 0.00 | 0.00% | 0 | 925 | 0.52 | -0.57 | 0.30 | -0.04 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 19.00 | 1.03 | 1.08 | 0.99 | 0.00 | 0.00% | 0 | 1,056 | 0.53 | -0.71 | 0.27 | -0.03 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 19.50 | 1.42 | 1.67 | 1.36 | 0.00 | 0.00% | 0 | 185 | 0.65 | -0.81 | 0.21 | -0.03 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 20.00 | 1.85 | 2.12 | 1.65 | 0.00 | 0.00% | 0 | 168 | 0.71 | -0.88 | 0.15 | -0.02 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 20.50 | 2.17 | 2.50 | 3.20 | 0.00 | 0.00% | 0 | 57 | 1.01 | -0.92 | 0.11 | -0.01 | 4/15/2024 | 4/18/2024 4:00:06 PM EST |
| 21.00 | 2.73 | 3.30 | 2.55 | 0.00 | 0.00% | 0 | 49 | 0.87 | -0.95 | 0.07 | -0.01 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 21.50 | 2.89 | 3.85 | 3.60 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.98 | 0.04 | 0.00 | 4/12/2024 | 4/18/2024 4:00:06 PM EST |
| 22.00 | 2.96 | 4.25 | 3.49 | 0.00 | 0.00% | 0 | 42 | 1.61 | -0.99 | 0.02 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 22.50 | 4.10 | 5.00 | 5.10 | 0.00 | 0.00% | 0 | 16 | 1.71 | -1.00 | 0.01 | 0.00 | 4/16/2024 | 4/18/2024 4:00:06 PM EST |
| 23.00 | 4.30 | 5.40 | 5.60 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:06 PM EST |
| 23.50 | 5.20 | 5.40 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 24.00 | 5.75 | 6.15 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 24.50 | 5.70 | 6.95 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 25.00 | 6.45 | 6.95 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 26.00 | 7.00 | 8.50 | 8.65 | 0.00 | 0.00% | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:06 PM EST |
| 30.00 | 11.70 | 12.65 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 35.00 | 16.70 | 18.30 | 16.90 | 0.00 | 0.00% | 0 | 1 | 3.52 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |