Options Chain for NOBLE CORP PLC ORD SHS A (NE) - $24.45 as of 5/13/2025 8:52:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 21.60 | 24.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 5.00 | 18.90 | 21.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 7.50 | 16.40 | 19.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 10.00 | 14.00 | 16.50 | 12.70 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:59 PM EST |
| 12.50 | 11.50 | 14.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 15.00 | 8.90 | 11.30 | 5.40 | 0.00 | 0.00% | 0 | 9 | 4.92 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/13/2025 3:59:59 PM EST |
| 17.50 | 5.10 | 7.10 | 7.25 | 0.00 | 0.00% | 0 | 126 | 2.60 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 20.00 | 4.40 | 4.60 | 4.80 | 0.00 | 0.00% | 0 | 266 | 1.36 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 22.50 | 1.95 | 2.15 | 2.00 | -0.36 | -15.26% | 9 | 1,231 | 0.81 | 0.93 | 0.09 | -0.05 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 25.00 | 0.25 | 0.30 | 0.35 | -0.10 | -22.23% | 36 | 509 | 0.53 | 0.37 | 0.30 | -0.09 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 233 | 0.95 | 0.01 | 0.03 | -0.01 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 27 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.24 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/13/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 875 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 727 | 3.70 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 615 | 2.04 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 481 | 1.86 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 317 | 0.81 | -0.07 | 0.09 | -0.05 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 25.00 | 0.70 | 0.90 | 0.62 | -0.13 | -17.34% | 3 | 133 | 0.58 | -0.63 | 0.30 | -0.09 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 27.50 | 2.50 | 4.30 | 2.85 | -4.40 | -60.69% | 3 | 6 | 2.62 | -0.99 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 30.00 | 5.00 | 6.90 | 7.10 | 0.00 | 0.00% | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:59 PM EST |
| 32.50 | 7.40 | 10.10 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 35.00 | 10.00 | 11.80 | 16.40 | 0.00 | 0.00% | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 3:59:59 PM EST |