Options Chain for NOBLE CORP PLC ORD SHS A (NE) - $34.38 as of 11/20/2024 8:29:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.80 | 18.10 | 19.00 | 0.00 | 0.00% | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 13.10 | 15.50 | 11.20 | 0.00 | 0.00% | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:03 PM EST |
| 22.50 | 11.70 | 12.00 | 18.70 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 9.30 | 10.90 | 8.70 | +1.85 | +27.01% | 1 | 14 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 27.50 | 6.60 | 7.70 | 4.80 | 0.00 | 0.00% | 0 | 45 | 0.67 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 4.40 | 5.00 | 4.30 | 0.00 | 0.00% | 15 | 548 | 0.58 | 0.89 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 32.50 | 2.10 | 2.55 | 1.95 | 0.00 | 0.00% | 0 | 542 | 0.44 | 0.68 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 35.00 | 1.05 | 1.15 | 1.10 | +0.30 | +37.50% | 73 | 2,853 | 0.39 | 0.42 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 37.50 | 0.35 | 0.45 | 0.35 | +0.09 | +34.62% | 6 | 4,321 | 0.39 | 0.20 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 1 | 2,911 | 0.40 | 0.08 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | 0.00 | 0.00% | 0 | 632 | 0.77 | 0.02 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 45.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,264 | 0.65 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 47.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1,335 | 1.04 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 4:00:03 PM EST |
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 523 | 1.14 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 52.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 68 | 1.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 4:00:03 PM EST |
| 55.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 543 | 1.31 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:03 PM EST |
| 57.50 | 0.00 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 19 | 1.40 | 0.00 | 0.00 | 0.00 | 5/28/2024 | 11/20/2024 4:00:03 PM EST |
| 60.00 | 0.00 | 0.05 | 0.45 | 0.00 | 0.00% | 0 | 73 | 0.89 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 4:00:03 PM EST |
| 65.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 17 | 1.61 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 4:00:03 PM EST |
| 70.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 106 | 1.73 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 4:00:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 12 | 1.84 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 4:00:03 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 146 | 0.69 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 27.50 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 172 | 0.46 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 0.25 | 0.40 | 0.40 | -0.15 | -27.28% | 5 | 609 | 0.43 | -0.11 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 32.50 | 0.85 | 0.95 | 1.00 | -0.25 | -20.00% | 178 | 2,964 | 0.40 | -0.32 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 35.00 | 2.00 | 2.10 | 2.10 | -1.08 | -33.97% | 17 | 1,054 | 0.37 | -0.58 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 37.50 | 3.80 | 4.00 | 4.47 | 0.00 | 0.00% | 0 | 2,305 | 0.37 | -0.80 | 0.07 | -0.02 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 40.00 | 5.70 | 6.50 | 6.84 | 0.00 | 0.00% | 0 | 967 | 0.31 | -0.92 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 42.50 | 7.90 | 10.40 | 9.83 | 0.00 | 0.00% | 0 | 117 | 0.54 | -0.98 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 45.00 | 9.90 | 11.40 | 9.75 | 0.00 | 0.00% | 0 | 1,472 | 0.82 | -0.99 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 47.50 | 12.20 | 14.30 | 8.20 | 0.00 | 0.00% | 0 | 315 | 1.02 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 4:00:03 PM EST |
| 50.00 | 15.80 | 17.90 | 14.78 | 0.00 | 0.00% | 0 | 186 | 1.53 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 52.50 | 18.30 | 20.70 | 7.20 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/19/2024 | 11/20/2024 4:00:03 PM EST |
| 55.00 | 19.50 | 23.20 | 10.90 | 0.00 | 0.00% | 0 | 5 | 1.84 | -1.00 | 0.00 | 0.00 | 6/10/2024 | 11/20/2024 4:00:03 PM EST |
| 57.50 | 23.00 | 25.70 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 60.00 | 24.50 | 28.20 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 65.00 | 29.20 | 33.10 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 70.00 | 34.90 | 37.30 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 75.00 | 39.20 | 42.40 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 80.00 | 44.30 | 48.00 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |