Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $19.04 as of 4/29/2024 1:45:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.75 | 16.75 | % | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 5.00 | 14.15 | 14.25 | % | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 7.50 | 11.05 | 11.80 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 10.00 | 9.20 | 9.30 | 9.10 | % | 3 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:59:03 PM EST | |
| 12.00 | 7.20 | 7.30 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 12.50 | 6.70 | 6.85 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 13.00 | 6.25 | 6.35 | % | 0 | 0 | 2.09 | 0.99 | 0.01 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 14.00 | 5.25 | 5.35 | % | 0 | 0 | 0.63 | 0.97 | 0.02 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 15.00 | 4.25 | 4.40 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.94 | 0.04 | -0.01 | 4/12/2024 | 4/29/2024 1:59:03 PM EST |
| 16.00 | 3.40 | 3.50 | % | 0 | 0 | 0.57 | 0.88 | 0.06 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 16.50 | 3.00 | 3.10 | 2.14 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.84 | 0.07 | -0.01 | 4/17/2024 | 4/29/2024 1:59:03 PM EST |
| 17.00 | 2.62 | 2.68 | 2.42 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.80 | 0.09 | -0.02 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 17.50 | 2.22 | 2.28 | 2.30 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.75 | 0.10 | -0.02 | 4/25/2024 | 4/29/2024 1:59:03 PM EST |
| 18.00 | 1.86 | 1.95 | 1.33 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.69 | 0.11 | -0.02 | 4/19/2024 | 4/29/2024 1:59:03 PM EST |
| 18.50 | 1.57 | 1.67 | 1.91 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.63 | 0.12 | -0.02 | 4/23/2024 | 4/29/2024 1:59:03 PM EST |
| 19.00 | 1.28 | 1.38 | 1.29 | 0.00 | 0.00% | 0 | 37 | 0.53 | 0.56 | 0.13 | -0.02 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 19.50 | 1.06 | 1.11 | 1.35 | 0.00 | 0.00% | 0 | 25 | 0.53 | 0.50 | 0.13 | -0.02 | 4/23/2024 | 4/29/2024 1:59:03 PM EST |
| 20.00 | 0.85 | 0.90 | 0.86 | -0.22 | -20.37% | 3 | 53 | 0.53 | 0.43 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 20.50 | 0.67 | 0.72 | 0.73 | 0.00 | 0.00% | 0 | 28 | 0.52 | 0.37 | 0.13 | -0.02 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 21.00 | 0.52 | 0.57 | 0.51 | -0.07 | -12.07% | 23 | 63 | 0.52 | 0.31 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 21.50 | 0.39 | 0.45 | 0.42 | 0.00 | 0.00% | 0 | 111 | 0.51 | 0.26 | 0.11 | -0.02 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 22.00 | 0.31 | 0.34 | 0.33 | -0.07 | -17.50% | 36 | 58 | 0.51 | 0.21 | 0.10 | -0.01 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 22.50 | 0.23 | 0.26 | 0.25 | +0.06 | +31.58% | 5 | 7 | 0.51 | 0.17 | 0.09 | -0.01 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 23.00 | 0.18 | 0.20 | 0.19 | -0.12 | -38.71% | 111 | 42 | 0.51 | 0.13 | 0.08 | -0.01 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 23.50 | 0.13 | 0.15 | % | 0 | 0 | 0.51 | 0.11 | 0.06 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 24.00 | 0.10 | 0.11 | 0.12 | +0.01 | +9.10% | 1 | 16 | 0.51 | 0.08 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 25.00 | 0.05 | 0.07 | 0.07 | -0.06 | -46.16% | 2 | 169 | 0.52 | 0.05 | 0.03 | 0.00 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 26.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 250 | 0.94 | 0.03 | 0.02 | 0.00 | 4/24/2024 | 4/29/2024 1:59:03 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:59:03 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 | 5.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 5.00 | 0.00 | 0.60 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 7.50 | 0.00 | 0.68 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 10.00 | 0.00 | 0.08 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.75 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:59:03 PM EST |
| 12.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 110 | 1.64 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 1:59:03 PM EST |
| 13.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 62 | 0.74 | -0.01 | 0.01 | 0.00 | 4/24/2024 | 4/29/2024 1:59:03 PM EST |
| 14.00 | 0.02 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 14 | 0.87 | -0.03 | 0.02 | 0.00 | 4/24/2024 | 4/29/2024 1:59:03 PM EST |
| 15.00 | 0.09 | 0.11 | 0.22 | 0.00 | 0.00% | 0 | 8 | 0.59 | -0.06 | 0.04 | -0.01 | 4/22/2024 | 4/29/2024 1:59:03 PM EST |
| 16.00 | 0.19 | 0.21 | 0.24 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.12 | 0.06 | -0.01 | 4/23/2024 | 4/29/2024 1:59:03 PM EST |
| 16.50 | 0.26 | 0.28 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.16 | 0.07 | -0.01 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 17.00 | 0.36 | 0.39 | 0.42 | +0.02 | +5.00% | 3 | 36 | 0.55 | -0.20 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 17.50 | 0.49 | 0.51 | 0.51 | -0.07 | -12.07% | 161 | 10,038 | 0.54 | -0.25 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 18.00 | 0.64 | 0.70 | 0.77 | 0.00 | 0.00% | 0 | 43 | 0.54 | -0.31 | 0.11 | -0.02 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 18.50 | 0.83 | 0.92 | 0.82 | 0.00 | 0.00% | 0 | 8 | 0.55 | -0.37 | 0.12 | -0.02 | 4/23/2024 | 4/29/2024 1:59:03 PM EST |
| 19.00 | 1.04 | 1.11 | 1.09 | -0.18 | -14.18% | 15 | 19 | 0.53 | -0.44 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 19.50 | 1.30 | 1.37 | 2.17 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.50 | 0.13 | -0.02 | 4/17/2024 | 4/29/2024 1:59:03 PM EST |
| 20.00 | 1.59 | 1.63 | 1.65 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.57 | 0.13 | -0.02 | 4/23/2024 | 4/29/2024 1:59:03 PM EST |
| 20.50 | 1.91 | 1.96 | % | 0 | 0 | 0.52 | -0.63 | 0.13 | -0.02 | 4/29/2024 1:59:03 PM EST | |||
| 21.00 | 2.24 | 2.31 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.69 | 0.12 | -0.02 | 4/12/2024 | 4/29/2024 1:59:03 PM EST |
| 21.50 | 2.63 | 2.69 | % | 0 | 0 | 0.51 | -0.74 | 0.11 | -0.02 | 4/29/2024 1:59:03 PM EST | |||
| 22.00 | 3.00 | 3.10 | 4.05 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.79 | 0.10 | -0.01 | 4/19/2024 | 4/29/2024 1:59:03 PM EST |
| 22.50 | 3.45 | 3.55 | % | 0 | 0 | 0.51 | -0.83 | 0.09 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 23.00 | 3.90 | 4.00 | % | 0 | 0 | 0.52 | -0.87 | 0.08 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 23.50 | 4.35 | 4.45 | % | 0 | 0 | 0.51 | -0.89 | 0.06 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 24.00 | 4.80 | 4.95 | % | 0 | 0 | 0.44 | -0.92 | 0.05 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 25.00 | 5.80 | 5.90 | % | 0 | 0 | 0.45 | -0.95 | 0.03 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 26.00 | 6.75 | 6.85 | % | 0 | 0 | 1.33 | -0.97 | 0.02 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 30.00 | 10.50 | 10.85 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 35.00 | 15.75 | 17.10 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST |