Noble Corporation plc (NE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NE241220C00022500 | 2024-06-14 3:08PM EDT | 22.50 | 20.95 | 20.00 | 22.70 | 0.00 | - | 1 | 3 | 78.42% |
| NE241220C00025000 | 2024-06-05 2:53PM EDT | 25.00 | 17.90 | 18.80 | 21.20 | 0.00 | - | 3 | 5 | 63.53% |
| NE241220C00030000 | 2024-06-14 9:51AM EDT | 30.00 | 15.00 | 14.20 | 16.30 | 0.00 | - | 1 | 429 | 51.64% |
| NE241220C00035000 | 2024-02-23 11:18AM EDT | 35.00 | 10.15 | 13.80 | 15.20 | 0.00 | - | 3 | 23 | 83.79% |
| NE241220C00037500 | 2024-06-25 12:20PM EDT | 37.50 | 8.50 | 8.10 | 9.50 | -0.20 | -2.30% | 1 | 4 | 47.85% |
| NE241220C00040000 | 2024-06-20 10:19AM EDT | 40.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 8 | 111 | 0.00% |
| NE241220C00042500 | 2024-06-25 1:42PM EDT | 42.50 | 5.10 | 0.00 | 0.00 | +0.20 | +4.08% | 1 | 11 | 0.00% |
| NE241220C00045000 | 2024-06-25 1:43PM EDT | 45.00 | 3.70 | 3.50 | 4.20 | 0.00 | - | 19 | 382 | 36.50% |
| NE241220C00047500 | 2024-06-25 1:19PM EDT | 47.50 | 2.70 | 2.35 | 3.00 | -0.60 | -18.18% | 1 | 166 | 34.55% |
| NE241220C00050000 | 2024-06-20 2:59PM EDT | 50.00 | 2.12 | 1.70 | 3.10 | 0.00 | - | 3 | 1,038 | 41.87% |
| NE241220C00052500 | 2024-06-21 12:12PM EDT | 52.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 6.25% |
| NE241220C00055000 | 2024-06-18 9:49AM EDT | 55.00 | 0.91 | 0.70 | 1.35 | 0.00 | - | 12 | 67 | 36.11% |
| NE241220C00057500 | 2024-05-28 12:47PM EDT | 57.50 | 1.45 | 0.30 | 2.15 | 0.00 | - | 8 | 19 | 48.45% |
| NE241220C00060000 | 2024-06-06 10:40AM EDT | 60.00 | 0.45 | 0.30 | 0.85 | 0.00 | - | 7 | 168 | 37.87% |
| NE241220C00065000 | 2024-05-20 9:38AM EDT | 65.00 | 0.75 | 0.00 | 1.25 | 0.00 | - | 1 | 19 | 49.59% |
| NE241220C00070000 | 2024-05-20 9:38AM EDT | 70.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 1 | 106 | 53.83% |
| NE241220C00075000 | 2024-05-20 9:38AM EDT | 75.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 7 | 12 | 58.69% |
| NE241220C00080000 | 2023-12-28 1:47PM EDT | 80.00 | 0.90 | 0.30 | 0.55 | 0.00 | - | 100 | 3 | 51.03% |
Putsfor20 December 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 | 101.59% |
| NE241220P00030000 | 2024-06-11 12:11PM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| NE241220P00032500 | 2024-06-20 11:30AM EDT | 32.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| NE241220P00035000 | 2024-06-11 3:04PM EDT | 35.00 | 0.95 | 0.55 | 1.10 | 0.00 | - | 2 | 414 | 38.50% |
| NE241220P00037500 | 2024-05-01 2:11PM EDT | 37.50 | 2.20 | 0.70 | 1.65 | 0.00 | - | 1 | 9 | 37.16% |
| NE241220P00040000 | 2024-06-21 3:59PM EDT | 40.00 | 2.10 | 1.55 | 2.20 | 0.00 | - | 17 | 249 | 34.13% |
| NE241220P00042500 | 2024-06-10 11:14AM EDT | 42.50 | 3.30 | 2.25 | 3.30 | 0.00 | - | 2 | 26 | 34.40% |
| NE241220P00045000 | 2024-06-21 3:08PM EDT | 45.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 85 | 2,520 | 0.00% |
| NE241220P00047500 | 2024-06-21 3:59PM EDT | 47.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 163 | 199 | 0.00% |
| NE241220P00050000 | 2024-06-06 9:38AM EDT | 50.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.00% |
| NE241220P00052500 | 2024-04-23 9:48AM EDT | 52.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NE241220P00055000 | 2024-06-10 10:20AM EDT | 55.00 | 10.90 | 9.40 | 13.20 | 0.00 | - | 2 | 17 | 47.53% |
| NE241220P00060000 | 2023-11-16 12:14PM EDT | 60.00 | 15.40 | 15.20 | 18.20 | 0.00 | - | 1 | 1 | 56.18% |
| NE241220P00065000 | 2023-11-17 12:29PM EDT | 65.00 | 19.40 | 20.80 | 22.00 | 0.00 | - | 6 | 6 | 50.56% |
| NE241220P00070000 | 2023-11-20 12:21PM EDT | 70.00 | 23.10 | 22.80 | 24.60 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.