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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 15.30 | 16.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 5.00 | 13.65 | 14.25 | 13.50 | 0.00 | 0.00% | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:57 PM EST |
| 8.00 | 11.00 | 11.35 | 12.25 | 0.00 | 0.00% | 0 | 36 | 0.79 | 1.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 3:59:57 PM EST |
| 9.00 | 10.25 | 10.40 | 11.10 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.99 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:57 PM EST |
| 10.00 | 9.25 | 9.45 | 9.52 | 0.00 | 0.00% | 0 | 49 | 0.61 | 0.98 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 11.00 | 7.60 | 9.50 | 8.95 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.97 | 0.01 | 0.00 | 3/14/2024 | 4/26/2024 3:59:57 PM EST |
| 12.00 | 7.25 | 7.60 | 5.90 | 0.00 | 0.00% | 0 | 21 | 0.50 | 0.95 | 0.02 | 0.00 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 13.00 | 6.60 | 6.75 | 5.70 | 0.00 | 0.00% | 0 | 76 | 0.55 | 0.91 | 0.02 | 0.00 | 4/17/2024 | 4/26/2024 3:59:57 PM EST |
| 14.00 | 5.75 | 5.90 | 4.93 | 0.00 | 0.00% | 0 | 414 | 0.54 | 0.88 | 0.03 | -0.01 | 4/12/2024 | 4/26/2024 3:59:57 PM EST |
| 15.00 | 5.00 | 5.10 | 5.45 | 0.00 | 0.00% | 0 | 383 | 0.53 | 0.83 | 0.04 | -0.01 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 16.00 | 3.85 | 4.35 | 4.60 | +0.35 | +8.24% | 1 | 129 | 0.44 | 0.78 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 17.00 | 3.60 | 3.70 | 3.90 | 0.00 | 0.00% | 0 | 704 | 0.50 | 0.72 | 0.06 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 18.00 | 3.05 | 3.10 | 3.30 | 0.00 | 0.00% | 0 | 4,095 | 0.50 | 0.66 | 0.06 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 19.00 | 2.54 | 2.57 | 2.53 | -0.22 | -8.00% | 16 | 797 | 0.49 | 0.59 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 2.09 | 2.12 | 2.13 | -0.11 | -4.92% | 21 | 2,738 | 0.49 | 0.52 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 21.00 | 1.70 | 1.73 | 1.66 | -0.18 | -9.79% | 35 | 732 | 0.48 | 0.46 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 22.00 | 1.37 | 1.40 | 1.37 | -0.15 | -9.87% | 2 | 2,649 | 0.48 | 0.40 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 23.00 | 1.09 | 1.12 | 1.31 | 0.00 | 0.00% | 0 | 423 | 0.47 | 0.34 | 0.06 | -0.01 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 24.00 | 0.87 | 0.90 | 0.85 | -0.11 | -11.46% | 15 | 323 | 0.47 | 0.29 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 0.68 | 0.71 | 0.69 | -0.07 | -9.22% | 23 | 606 | 0.47 | 0.24 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 26.00 | 0.53 | 0.57 | 0.54 | -0.06 | -10.00% | 1 | 137 | 0.46 | 0.20 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 27.00 | 0.43 | 0.45 | 0.43 | -0.11 | -20.37% | 7 | 259 | 0.47 | 0.16 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 28.00 | 0.33 | 0.36 | 0.32 | -0.08 | -20.00% | 1 | 169 | 0.46 | 0.14 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 29.00 | 0.26 | 0.28 | 0.27 | 0.00 | 0.00% | 0 | 22 | 0.46 | 0.11 | 0.03 | 0.00 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 30.00 | 0.20 | 0.23 | 0.24 | 0.00 | 0.00% | 0 | 613 | 0.46 | 0.09 | 0.03 | 0.00 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 31.00 | 0.15 | 0.18 | % | 0 | 0 | 0.46 | 0.07 | 0.03 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 32.00 | 0.12 | 0.14 | 0.17 | 0.00 | 0.00% | 0 | 399 | 0.46 | 0.06 | 0.02 | 0.00 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 33.00 | 0.09 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 60 | 0.47 | 0.05 | 0.02 | 0.00 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 34.00 | 0.07 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 40 | 0.47 | 0.04 | 0.02 | 0.00 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 35.00 | 0.05 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 259 | 0.46 | 0.03 | 0.01 | 0.00 | 4/22/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.37 | 0.17 | 0.00 | 0.00% | 0 | 38 | 2.20 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 4/26/2024 3:59:57 PM EST |
| 5.00 | 0.00 | 0.39 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 8.00 | 0.01 | 0.18 | 0.04 | 0.00 | 0.00% | 0 | 102 | 0.74 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 9.00 | 0.04 | 0.19 | 0.09 | 0.00 | 0.00% | 0 | 365 | 0.71 | -0.01 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 10.00 | 0.06 | 0.57 | 0.14 | 0.00 | 0.00% | 0 | 4,291 | 0.76 | -0.02 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 11.00 | 0.13 | 0.18 | 0.19 | 0.00 | 0.00% | 0 | 590 | 0.60 | -0.03 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 12.00 | 0.22 | 0.24 | 0.23 | 0.00 | 0.00% | 0 | 18,205 | 0.57 | -0.05 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 13.00 | 0.32 | 0.35 | 0.34 | -0.08 | -19.05% | 51 | 5,415 | 0.55 | -0.09 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 14.00 | 0.46 | 0.50 | 0.46 | 0.00 | 0.00% | 0 | 1,365 | 0.53 | -0.12 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 15.00 | 0.66 | 0.70 | 0.69 | +0.07 | +11.29% | 5 | 977 | 0.52 | -0.17 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 16.00 | 0.92 | 0.96 | 0.95 | +0.09 | +10.47% | 12 | 92 | 0.51 | -0.22 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 17.00 | 1.25 | 1.48 | 1.27 | +0.15 | +13.40% | 1 | 4,011 | 0.52 | -0.28 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 18.00 | 1.66 | 1.69 | 1.69 | +0.19 | +12.67% | 1 | 486 | 0.50 | -0.34 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 19.00 | 2.12 | 2.16 | 2.14 | +0.10 | +4.91% | 33 | 4,773 | 0.49 | -0.41 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 2.66 | 2.70 | 2.72 | +0.17 | +6.67% | 35 | 1,276 | 0.48 | -0.48 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 21.00 | 3.25 | 3.30 | 3.20 | 0.00 | 0.00% | 0 | 229 | 0.48 | -0.54 | 0.07 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 22.00 | 3.90 | 4.00 | 3.70 | 0.00 | 0.00% | 0 | 602 | 0.47 | -0.60 | 0.07 | -0.01 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 23.00 | 4.65 | 4.70 | 4.68 | 0.00 | 0.00% | 0 | 128 | 0.47 | -0.66 | 0.06 | -0.01 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 24.00 | 5.40 | 5.50 | 7.10 | 0.00 | 0.00% | 0 | 121 | 0.46 | -0.71 | 0.06 | -0.01 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 6.25 | 6.35 | 6.45 | 0.00 | 0.00% | 0 | 264 | 0.46 | -0.76 | 0.06 | -0.01 | 4/10/2024 | 4/26/2024 3:59:57 PM EST |
| 26.00 | 7.15 | 7.25 | 6.85 | 0.00 | 0.00% | 0 | 68 | 0.47 | -0.80 | 0.05 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 27.00 | 8.05 | 8.15 | 9.60 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.84 | 0.04 | -0.01 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 28.00 | 8.95 | 9.10 | % | 0 | 0 | 0.47 | -0.86 | 0.04 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 29.00 | 9.90 | 10.45 | % | 0 | 0 | 0.51 | -0.89 | 0.03 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 10.90 | 11.05 | 12.47 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.91 | 0.03 | 0.00 | 1/23/2024 | 4/26/2024 3:59:57 PM EST |
| 31.00 | 10.95 | 12.50 | % | 0 | 0 | 0.53 | -0.93 | 0.03 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 32.00 | 12.15 | 13.10 | % | 0 | 0 | 0.56 | -0.94 | 0.02 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 33.00 | 12.90 | 15.00 | 13.60 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.95 | 0.02 | 0.00 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 34.00 | 14.20 | 15.65 | % | 0 | 0 | 0.61 | -0.96 | 0.02 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 35.00 | 15.40 | 16.50 | % | 0 | 0 | 0.98 | -0.97 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST |