Options Chain for NOBLE CORP PLC ORD SHS A (NE) - $46.29 as of 4/29/2024 1:45:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.50 | 23.40 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 27.50 | 18.30 | 20.50 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 30.00 | 15.80 | 18.30 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 32.50 | 13.10 | 15.40 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 35.00 | 10.70 | 13.30 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 37.50 | 8.10 | 10.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 40.00 | 5.50 | 9.00 | % | 0 | 0 | 0.63 | 0.95 | 0.03 | -0.01 | 4/29/2024 1:58:59 PM EST | |||
| 42.50 | 3.30 | 4.40 | % | 0 | 0 | 0.42 | 0.83 | 0.07 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 45.00 | 2.10 | 2.30 | 1.95 | 0.00 | 0.00% | 0 | 76 | 0.39 | 0.62 | 0.10 | -0.04 | 4/25/2024 | 4/29/2024 1:58:59 PM EST |
| 47.50 | 0.85 | 1.00 | 0.95 | -0.20 | -17.40% | 21 | 349 | 0.37 | 0.37 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 50.00 | 0.30 | 0.35 | 0.35 | -0.12 | -25.54% | 1 | 447 | 0.38 | 0.18 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 52.50 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,102 | 0.37 | 0.07 | 0.03 | -0.01 | 4/25/2024 | 4/29/2024 1:58:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.81 | 0.02 | 0.01 | -0.01 | 4/19/2024 | 4/29/2024 1:58:59 PM EST |
| 57.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,052 | 0.93 | 0.01 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 1:58:59 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 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 | 2.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/29/2024 1:58:59 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 40.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.40 | -0.05 | 0.03 | -0.01 | 4/24/2024 | 4/29/2024 1:58:59 PM EST |
| 42.50 | 0.35 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 164 | 0.40 | -0.17 | 0.07 | -0.02 | 4/25/2024 | 4/29/2024 1:58:59 PM EST |
| 45.00 | 1.05 | 1.35 | 0.85 | -0.45 | -34.62% | 1 | 106 | 0.40 | -0.38 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 47.50 | 2.45 | 2.60 | 2.10 | 0.00 | 0.00% | 0 | 508 | 0.40 | -0.63 | 0.10 | -0.04 | 4/23/2024 | 4/29/2024 1:58:59 PM EST |
| 50.00 | 2.95 | 5.80 | 2.70 | 0.00 | 0.00% | 0 | 371 | 0.78 | -0.82 | 0.07 | -0.03 | 4/12/2024 | 4/29/2024 1:58:59 PM EST |
| 52.50 | 5.10 | 9.30 | 3.90 | 0.00 | 0.00% | 0 | 20 | 1.17 | -0.93 | 0.03 | -0.01 | 4/4/2024 | 4/29/2024 1:58:59 PM EST |
| 55.00 | 7.10 | 11.50 | 5.55 | 0.00 | 0.00% | 0 | 2 | 1.34 | -0.98 | 0.01 | -0.01 | 4/3/2024 | 4/29/2024 1:58:59 PM EST |
| 57.50 | 9.60 | 14.00 | % | 0 | 0 | 1.49 | -0.99 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 60.00 | 12.10 | 16.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST |