Noble Corporation plc (NE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NE240920C00022500 | 2024-08-05 11:07AM EDT | 22.50 | 18.20 | 12.10 | 14.50 | 0.00 | - | 7 | 11 | 289.36% |
| NE240920C00025000 | 2024-08-30 3:16PM EDT | 25.00 | 13.00 | 8.60 | 9.90 | 0.00 | - | 11 | 2 | 132.03% |
| NE240920C00027500 | 2024-08-30 3:16PM EDT | 27.50 | 10.50 | 6.20 | 6.90 | 0.00 | - | 3 | 0 | 81.45% |
| NE240920C00032500 | 2024-09-03 2:04PM EDT | 32.50 | 3.90 | 1.65 | 2.75 | 0.00 | - | 2 | 1 | 56.74% |
| NE240920C00035000 | 2024-09-06 3:59PM EDT | 35.00 | 0.48 | 0.40 | 0.50 | -0.64 | -57.14% | 34 | 234 | 37.21% |
| NE240920C00037500 | 2024-09-06 2:02PM EDT | 37.50 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 64 | 114 | 43.56% |
| NE240920C00040000 | 2024-09-06 2:57PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 16 | 542 | 49.22% |
| NE240920C00042500 | 2024-09-03 9:51AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 862 | 57.03% |
| NE240920C00045000 | 2024-09-06 3:58PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 21 | 2,245 | 68.75% |
| NE240920C00047500 | 2024-09-03 9:30AM EDT | 47.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 1,766 | 129.98% |
| NE240920C00050000 | 2024-09-03 2:36PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 817 | 89.84% |
| NE240920C00052500 | 2024-07-09 3:54PM EDT | 52.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 4 | 1,213 | 108.59% |
| NE240920C00055000 | 2024-09-03 2:08PM EDT | 55.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 19 | 2,625 | 131.25% |
| NE240920C00057500 | 2024-07-05 10:13AM EDT | 57.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 100 | 179.49% |
| NE240920C00060000 | 2024-07-15 1:03PM EDT | 60.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 190.04% |
| NE240920C00065000 | 2024-05-10 10:57AM EDT | 65.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 13 | 181.64% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NE240920P00030000 | 2024-09-06 2:22PM EDT | 30.00 | 0.15 | 0.10 | 0.25 | +0.05 | +50.00% | 1 | 2,333 | 52.93% |
| NE240920P00032500 | 2024-09-06 12:39PM EDT | 32.50 | 0.45 | 0.40 | 0.80 | +0.05 | +12.50% | 3 | 68 | 55.08% |
| NE240920P00035000 | 2024-09-06 2:56PM EDT | 35.00 | 1.83 | 1.85 | 2.15 | +0.63 | +52.50% | 51 | 524 | 52.25% |
| NE240920P00037500 | 2024-09-06 10:53AM EDT | 37.50 | 3.30 | 4.00 | 4.40 | +1.05 | +46.67% | 22 | 287 | 68.36% |
| NE240920P00040000 | 2024-09-05 9:48AM EDT | 40.00 | 5.10 | 6.20 | 7.70 | 0.00 | - | 10 | 1,145 | 104.88% |
| NE240920P00042500 | 2024-09-06 12:58PM EDT | 42.50 | 8.45 | 8.80 | 9.40 | +1.30 | +18.18% | 45 | 2,965 | 104.49% |
| NE240920P00045000 | 2024-09-06 12:59PM EDT | 45.00 | 10.95 | 11.20 | 11.80 | +3.55 | +47.97% | 30 | 165 | 113.67% |
| NE240920P00047500 | 2024-08-13 1:06PM EDT | 47.50 | 8.65 | 13.60 | 15.20 | 0.00 | - | 2,000 | 2,957 | 158.01% |
| NE240920P00050000 | 2024-08-22 3:09PM EDT | 50.00 | 13.60 | 16.40 | 16.90 | 0.00 | - | 15 | 152 | 155.27% |
| NE240920P00052500 | 2024-08-22 3:09PM EDT | 52.50 | 16.10 | 18.20 | 20.30 | 0.00 | - | 2 | 4 | 176.37% |
© 2024 Yahoo. All rights reserved.