Noble Corporation plc (NE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NE241220C00022500 | 2024-03-19 2:17PM EDT | 22.50 | 26.10 | 22.00 | 25.50 | 0.00 | - | 1 | 1 | 58.40% |
| NE241220C00025000 | 2024-05-10 9:30AM EDT | 25.00 | 21.68 | 21.70 | 24.90 | 0.00 | - | 1 | 2 | 60.11% |
| NE241220C00030000 | 2024-02-27 1:09PM EDT | 30.00 | 13.90 | 18.30 | 21.40 | 0.00 | - | 2 | 424 | 69.58% |
| NE241220C00035000 | 2024-02-23 11:18AM EDT | 35.00 | 10.15 | 13.80 | 15.20 | 0.00 | - | 3 | 23 | 56.64% |
| NE241220C00040000 | 2024-05-08 11:26AM EDT | 40.00 | 8.70 | 8.40 | 10.40 | 0.00 | - | 50 | 111 | 42.75% |
| NE241220C00042500 | 2024-04-26 9:45AM EDT | 42.50 | 7.00 | 6.70 | 8.80 | 0.00 | - | 1 | 1 | 42.13% |
| NE241220C00045000 | 2024-05-14 10:32AM EDT | 45.00 | 5.65 | 5.90 | 6.70 | 0.00 | - | 10 | 272 | 36.74% |
| NE241220C00047500 | 2024-05-10 1:04PM EDT | 47.50 | 4.30 | 3.80 | 6.00 | 0.00 | - | 4 | 12 | 40.31% |
| NE241220C00050000 | 2024-05-13 3:52PM EDT | 50.00 | 3.50 | 3.00 | 4.40 | 0.00 | - | 2 | 32 | 36.43% |
| NE241220C00052500 | 2024-05-15 2:19PM EDT | 52.50 | 2.55 | 2.55 | 3.50 | -0.35 | -12.07% | 1 | 6 | 36.19% |
| NE241220C00055000 | 2024-05-09 1:17PM EDT | 55.00 | 2.24 | 1.70 | 2.45 | 0.00 | - | 10 | 24 | 33.74% |
| NE241220C00057500 | 2024-04-04 2:49PM EDT | 57.50 | 2.90 | 1.30 | 1.80 | 0.00 | - | 11 | 11 | 33.00% |
| NE241220C00060000 | 2024-05-10 3:59PM EDT | 60.00 | 1.03 | 1.05 | 1.30 | 0.00 | - | 5 | 66 | 32.37% |
| NE241220C00065000 | 2024-04-15 12:39PM EDT | 65.00 | 1.05 | 0.55 | 0.80 | 0.00 | - | 1 | 19 | 33.33% |
| NE241220C00070000 | 2024-05-07 3:44PM EDT | 70.00 | 0.35 | 0.25 | 0.70 | 0.00 | - | 85 | 107 | 37.21% |
| NE241220C00075000 | 2024-02-08 1:12PM EDT | 75.00 | 0.50 | 0.20 | 2.75 | 0.00 | - | 7 | 12 | 51.25% |
| NE241220C00080000 | 2023-12-28 1:47PM EDT | 80.00 | 0.90 | 0.30 | 0.55 | 0.00 | - | 100 | 3 | 43.46% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NE241220P00025000 | 2024-01-08 10:33AM EDT | 25.00 | 0.60 | 0.20 | 5.20 | 0.00 | - | 1 | 30 | 97.44% |
| NE241220P00030000 | 2024-01-29 12:38PM EDT | 30.00 | 1.22 | 1.15 | 1.40 | 0.00 | - | 3 | 6 | 57.62% |
| NE241220P00032500 | 2024-05-09 3:11PM EDT | 32.50 | 0.50 | 0.00 | 1.05 | 0.00 | - | 6 | 6 | 46.90% |
| NE241220P00035000 | 2024-04-24 9:47AM EDT | 35.00 | 1.15 | 0.60 | 0.95 | 0.00 | - | 5 | 414 | 38.79% |
| NE241220P00037500 | 2024-05-01 2:11PM EDT | 37.50 | 2.20 | 0.95 | 1.30 | 0.00 | - | 1 | 9 | 36.55% |
| NE241220P00040000 | 2024-05-15 2:41PM EDT | 40.00 | 1.72 | 1.55 | 1.85 | 0.00 | - | 3 | 240 | 35.27% |
| NE241220P00042500 | 2024-04-22 11:41AM EDT | 42.50 | 3.30 | 2.15 | 2.70 | 0.00 | - | 2 | 12 | 35.16% |
| NE241220P00045000 | 2024-05-07 10:06AM EDT | 45.00 | 4.10 | 2.95 | 3.50 | 0.00 | - | 2 | 512 | 33.22% |
| NE241220P00047500 | 2024-04-05 9:59AM EDT | 47.50 | 4.15 | 4.30 | 6.20 | 0.00 | - | 2 | 4 | 43.16% |
| NE241220P00050000 | 2024-04-11 10:06AM EDT | 50.00 | 5.10 | 6.50 | 6.90 | 0.00 | - | 1 | 40 | 37.88% |
| NE241220P00052500 | 2024-04-23 9:48AM EDT | 52.50 | 8.40 | 7.00 | 7.90 | 0.00 | - | - | 1 | 33.50% |
| NE241220P00055000 | 2023-11-16 12:19PM EDT | 55.00 | 11.90 | 13.00 | 13.50 | 0.00 | - | 7 | 12 | 58.37% |
| NE241220P00060000 | 2023-11-16 12:14PM EDT | 60.00 | 15.40 | 15.20 | 18.20 | 0.00 | - | 1 | 1 | 56.67% |
| NE241220P00065000 | 2023-11-17 12:29PM EDT | 65.00 | 19.40 | 20.80 | 22.00 | 0.00 | - | 6 | 6 | 62.01% |
| NE241220P00070000 | 2023-11-20 12:21PM EDT | 70.00 | 23.10 | 22.80 | 24.60 | 0.00 | - | 4 | 0 | 54.03% |
© 2024 Yahoo. All rights reserved.