Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $19.35 as of 4/26/2024 3:32:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.45 | 17.10 | % | 0 | 11 | 6.63 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 5.00 | 13.00 | 14.15 | 13.75 | 0.00 | 0.00% | 0 | 66 | 2.88 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:57 PM EST |
| 7.50 | 11.40 | 13.25 | 10.50 | 0.00 | 0.00% | 0 | 202 | 2.85 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:57 PM EST |
| 10.00 | 8.90 | 9.15 | 9.22 | 0.00 | 0.00% | 0 | 268 | 1.43 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 12.00 | 6.95 | 7.15 | 7.40 | 0.00 | 0.00% | 0 | 4 | 1.21 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 12.50 | 6.45 | 7.65 | 6.00 | 0.00 | 0.00% | 0 | 567 | 1.11 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 13.00 | 5.80 | 7.15 | 6.05 | -0.50 | -7.64% | 8 | 7 | 1.02 | 0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 13.50 | 5.00 | 6.65 | 6.10 | 0.00 | 0.00% | 0 | 8 | 1.38 | 0.98 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 14.00 | 5.05 | 5.20 | 4.65 | 0.00 | 0.00% | 0 | 14 | 0.85 | 0.98 | 0.02 | 0.00 | 4/18/2024 | 4/26/2024 3:59:57 PM EST |
| 14.50 | 4.60 | 4.70 | 5.15 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.96 | 0.03 | -0.01 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 15.00 | 4.05 | 4.20 | 4.12 | -0.13 | -3.06% | 3 | 2,912 | 0.62 | 0.94 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 15.50 | 3.65 | 3.75 | % | 0 | 0 | 0.68 | 0.92 | 0.05 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 16.00 | 3.20 | 3.30 | 3.30 | -0.25 | -7.05% | 7 | 439 | 0.66 | 0.89 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 16.50 | 2.75 | 2.84 | % | 0 | 0 | 0.62 | 0.85 | 0.08 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 17.00 | 2.36 | 2.44 | 2.83 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.80 | 0.10 | -0.02 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 17.50 | 1.82 | 2.06 | 1.93 | -0.27 | -12.28% | 865 | 14,867 | 0.64 | 0.75 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 18.00 | 1.68 | 1.72 | 1.61 | -0.52 | -24.42% | 8 | 25 | 0.61 | 0.68 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 18.50 | 1.38 | 1.41 | 1.39 | -0.20 | -12.58% | 70 | 226 | 0.61 | 0.61 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 19.00 | 1.11 | 1.15 | 1.10 | -0.21 | -16.04% | 630 | 6,123 | 0.60 | 0.54 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 19.50 | 0.89 | 0.91 | 0.93 | -0.15 | -13.89% | 29 | 115 | 0.60 | 0.47 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 0.69 | 0.71 | 0.73 | -0.10 | -12.05% | 1,009 | 19,769 | 0.59 | 0.40 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 20.50 | 0.52 | 0.55 | 0.52 | -0.16 | -23.53% | 2 | 276 | 0.58 | 0.33 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 21.00 | 0.39 | 0.41 | 0.38 | -0.15 | -28.31% | 50 | 2,754 | 0.58 | 0.27 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 21.50 | 0.30 | 0.31 | 0.31 | -0.09 | -22.50% | 9 | 118 | 0.58 | 0.21 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 22.00 | 0.22 | 0.24 | 0.21 | -0.08 | -27.59% | 12 | 194 | 0.58 | 0.17 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 22.50 | 0.16 | 0.18 | 0.17 | -0.05 | -22.73% | 18 | 9,820 | 0.58 | 0.13 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 23.00 | 0.11 | 0.14 | 0.21 | 0.00 | 0.00% | 0 | 13 | 0.59 | 0.10 | 0.07 | -0.01 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 23.50 | 0.08 | 0.10 | 0.10 | -0.06 | -37.50% | 1 | 15 | 0.59 | 0.08 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 24.00 | 0.05 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 1,451 | 0.59 | 0.06 | 0.05 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 0.03 | 0.04 | 0.05 | -0.01 | -16.67% | 5 | 4,576 | 0.60 | 0.04 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 26.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 3 | 481 | 0.63 | 0.02 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 27.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 641 | 0.74 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 29.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 317 | 1.01 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,589 | 0.95 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:57 PM EST |
| 31.00 | 0.00 | 0.38 | 0.04 | 0.00 | 0.00% | 0 | 162 | 1.52 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 3:59:57 PM EST |
| 32.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 752 | 1.09 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:57 PM EST |
| 34.00 | 0.00 | 0.37 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 2,217 | 1.17 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:57 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,685 | 0.00 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:57 PM EST |
| 5.00 | 0.00 | 0.37 | 0.05 | 0.00 | 0.00% | 0 | 35,452 | 4.16 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 4/26/2024 3:59:57 PM EST |
| 7.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 13,645 | 1.73 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 3,945 | 1.37 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 12.00 | 0.00 | 0.03 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 9 | 10,408 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 13.00 | 0.00 | 0.03 | % | 0 | 0 | 1.17 | -0.01 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 13.50 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.02 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 14.00 | 0.03 | 0.18 | 0.04 | +0.02 | +100.00% | 100 | 3,016 | 0.84 | -0.02 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 14.50 | 0.03 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 91 | 0.67 | -0.04 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 15.00 | 0.06 | 0.09 | 0.06 | -0.02 | -25.00% | 35 | 7,967 | 0.66 | -0.06 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 15.50 | 0.10 | 0.12 | % | 0 | 0 | 0.64 | -0.08 | 0.05 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 16.00 | 0.14 | 0.16 | 0.14 | -0.04 | -22.23% | 9 | 1,432 | 0.62 | -0.11 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 16.50 | 0.21 | 0.24 | 0.23 | -0.03 | -11.54% | 2 | 2 | 0.62 | -0.15 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 17.00 | 0.31 | 0.33 | 0.32 | +0.02 | +6.67% | 11 | 70 | 0.61 | -0.20 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 17.50 | 0.43 | 0.46 | 0.46 | -0.01 | -2.13% | 36 | 17,740 | 0.60 | -0.25 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 18.00 | 0.59 | 0.75 | 0.59 | +0.02 | +3.51% | 69 | 44 | 0.59 | -0.32 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 18.50 | 0.80 | 0.82 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.39 | 0.14 | -0.03 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 19.00 | 1.03 | 1.06 | 1.05 | +0.08 | +8.25% | 368 | 2,619 | 0.59 | -0.46 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 19.50 | 1.30 | 1.32 | 1.36 | +0.13 | +10.57% | 7 | 41 | 0.59 | -0.53 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 1.60 | 1.63 | 1.65 | +0.18 | +12.25% | 3 | 1,871 | 0.58 | -0.60 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 20.50 | 1.92 | 2.21 | 1.71 | -0.11 | -6.05% | 7 | 66 | 0.65 | -0.67 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 21.00 | 2.29 | 2.51 | 2.18 | 0.00 | 0.00% | 0 | 1,379 | 0.62 | -0.73 | 0.13 | -0.02 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 21.50 | 2.49 | 2.89 | % | 0 | 0 | 0.55 | -0.79 | 0.11 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 22.00 | 2.99 | 3.20 | % | 0 | 0 | 0.52 | -0.83 | 0.10 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 22.50 | 3.55 | 3.65 | 3.45 | 0.00 | 0.00% | 0 | 689 | 0.58 | -0.87 | 0.08 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 23.00 | 4.00 | 4.10 | % | 0 | 0 | 0.57 | -0.90 | 0.07 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 23.50 | 4.15 | 5.50 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.92 | 0.06 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 24.00 | 4.90 | 5.70 | 6.85 | 0.00 | 0.00% | 0 | 624 | 0.67 | -0.94 | 0.05 | -0.01 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 5.90 | 6.95 | 7.00 | 0.00 | 0.00% | 0 | 333 | 0.67 | -0.96 | 0.03 | -0.01 | 4/17/2024 | 4/26/2024 3:59:57 PM EST |
| 26.00 | 5.75 | 7.60 | 4.90 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.98 | 0.02 | 0.00 | 3/27/2024 | 4/26/2024 3:59:57 PM EST |
| 27.50 | 8.00 | 8.60 | 8.20 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 3/14/2024 | 4/26/2024 3:59:57 PM EST |
| 29.00 | 9.50 | 10.05 | 9.40 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:57 PM EST |
| 30.00 | 10.80 | 11.55 | 12.90 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 31.00 | 10.90 | 12.10 | 11.65 | +0.20 | +1.75% | 5 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 32.50 | 12.40 | 14.50 | 13.10 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 34.00 | 14.60 | 16.15 | 14.60 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 35.00 | 15.60 | 16.95 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |