Options Chain for NOBLE CORP PLC ORD SHS A (NE) - $45.46 as of 4/26/2024 3:32:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.90 | 23.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:13 PM EST | |||
| 27.50 | 18.30 | 21.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:13 PM EST | |||
| 30.00 | 15.80 | 17.50 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:13 PM EST | |||
| 32.50 | 13.20 | 15.70 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:13 PM EST | |||
| 35.00 | 10.70 | 13.90 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:13 PM EST | |||
| 37.50 | 8.40 | 11.40 | % | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.03 | 4/26/2024 3:59:13 PM EST | |||
| 40.00 | 5.70 | 9.00 | % | 0 | 0 | 1.18 | 0.95 | 0.02 | -0.04 | 4/26/2024 3:59:13 PM EST | |||
| 42.50 | 3.50 | 5.70 | % | 0 | 0 | 0.85 | 0.88 | 0.05 | -0.05 | 4/26/2024 3:59:13 PM EST | |||
| 45.00 | 2.15 | 3.80 | 1.95 | 0.00 | 0.00% | 0 | 76 | 0.46 | 0.71 | 0.09 | -0.06 | 4/25/2024 | 4/26/2024 3:59:13 PM EST |
| 47.50 | 0.20 | 1.20 | 1.15 | +0.30 | +35.30% | 2 | 347 | 0.29 | 0.47 | 0.10 | -0.05 | 4/26/2024 | 4/26/2024 3:59:13 PM EST |
| 50.00 | 0.30 | 0.40 | 0.47 | +0.17 | +56.67% | 6 | 445 | 0.29 | 0.26 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:13 PM EST |
| 52.50 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,102 | 0.31 | 0.12 | 0.05 | -0.02 | 4/25/2024 | 4/26/2024 3:59:13 PM EST |
| 55.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.69 | 0.04 | 0.02 | -0.01 | 4/19/2024 | 4/26/2024 3:59:13 PM EST |
| 57.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,052 | 0.80 | 0.01 | 0.01 | 0.00 | 4/18/2024 | 4/26/2024 3:59:13 PM EST |
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:13 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:13 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:13 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:13 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:13 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.12 | 0.00 | 0.00 | -0.03 | 3/26/2024 | 4/26/2024 3:59:13 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.03 | 4/26/2024 3:59:13 PM EST | |||
| 40.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.45 | -0.05 | 0.02 | -0.04 | 4/24/2024 | 4/26/2024 3:59:13 PM EST |
| 42.50 | 0.35 | 1.05 | 0.65 | 0.00 | 0.00% | 0 | 164 | 0.44 | -0.12 | 0.05 | -0.05 | 4/25/2024 | 4/26/2024 3:59:13 PM EST |
| 45.00 | 0.35 | 2.30 | 1.30 | +0.35 | +36.85% | 10 | 106 | 0.44 | -0.29 | 0.09 | -0.06 | 4/26/2024 | 4/26/2024 3:59:13 PM EST |
| 47.50 | 2.05 | 4.30 | 2.10 | 0.00 | 0.00% | 0 | 508 | 0.50 | -0.53 | 0.10 | -0.05 | 4/23/2024 | 4/26/2024 3:59:13 PM EST |
| 50.00 | 2.75 | 6.40 | 2.70 | 0.00 | 0.00% | 0 | 371 | 1.07 | -0.74 | 0.08 | -0.04 | 4/12/2024 | 4/26/2024 3:59:13 PM EST |
| 52.50 | 4.50 | 9.00 | 3.90 | 0.00 | 0.00% | 0 | 20 | 1.23 | -0.88 | 0.05 | -0.02 | 4/4/2024 | 4/26/2024 3:59:13 PM EST |
| 55.00 | 7.10 | 11.50 | 5.55 | 0.00 | 0.00% | 0 | 2 | 1.40 | -0.96 | 0.02 | -0.01 | 4/3/2024 | 4/26/2024 3:59:13 PM EST |
| 57.50 | 9.60 | 14.00 | % | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:13 PM EST | |||
| 60.00 | 12.10 | 16.50 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:13 PM EST |