NOV Inc. (NOV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOV240517C00011000 | 2024-02-05 10:59AM EDT | 11.00 | 6.70 | 6.00 | 7.60 | 0.00 | - | - | 1 | 0.00% |
| NOV240517C00013000 | 2024-04-23 9:30AM EDT | 13.00 | 5.40 | 5.50 | 6.70 | 0.00 | - | 4 | 3 | 206.64% |
| NOV240517C00014000 | 2024-01-11 11:00AM EDT | 14.00 | 5.33 | 3.50 | 3.70 | 0.00 | - | 1 | 1 | 0.00% |
| NOV240517C00015000 | 2024-03-22 2:43PM EDT | 15.00 | 4.26 | 3.40 | 5.60 | 0.00 | - | 1 | 1 | 204.49% |
| NOV240517C00016000 | 2024-05-08 3:46PM EDT | 16.00 | 3.01 | 2.70 | 3.10 | -0.09 | -2.90% | 5 | 19 | 75.00% |
| NOV240517C00017000 | 2024-04-16 3:06PM EDT | 17.00 | 2.18 | 1.65 | 2.80 | 0.00 | - | 5 | 32 | 100.39% |
| NOV240517C00018000 | 2024-05-08 1:15PM EDT | 18.00 | 1.12 | 0.85 | 0.95 | 0.00 | - | 3 | 728 | 36.33% |
| NOV240517C00019000 | 2024-05-08 12:32PM EDT | 19.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 2 | 4,794 | 33.59% |
| NOV240517C00020000 | 2024-05-10 3:18PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 4 | 3,723 | 40.82% |
| NOV240517C00021000 | 2024-04-30 12:20PM EDT | 21.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 4,448 | 56.25% |
| NOV240517C00022000 | 2024-04-26 1:02PM EDT | 22.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 2,045 | 66.41% |
| NOV240517C00023000 | 2024-05-08 3:46PM EDT | 23.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 5 | 638 | 81.25% |
| NOV240517C00024000 | 2024-04-05 2:33PM EDT | 24.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 5 | 167 | 156.45% |
| NOV240517C00025000 | 2024-04-25 1:52PM EDT | 25.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 20 | 21 | 172.85% |
| NOV240517C00026000 | 2023-12-27 12:03PM EDT | 26.00 | 0.49 | 0.30 | 0.40 | 0.00 | - | 1 | 21 | 184.38% |
| NOV240517C00028000 | 2023-11-02 3:17PM EDT | 28.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 24 | 25 | 171.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOV240517P00012000 | 2023-10-05 11:08AM EDT | 12.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 30 | 267.97% |
| NOV240517P00014000 | 2024-02-22 1:38PM EDT | 14.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 50 | 68 | 135.94% |
| NOV240517P00015000 | 2024-03-05 4:01PM EDT | 15.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 50 | 68 | 163.28% |
| NOV240517P00016000 | 2024-03-04 2:53PM EDT | 16.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 215 | 131.06% |
| NOV240517P00017000 | 2024-05-03 11:18AM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 572 | 99.22% |
| NOV240517P00018000 | 2024-05-09 9:54AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 127 | 27.74% |
| NOV240517P00019000 | 2024-05-06 10:03AM EDT | 19.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 4 | 45 | 32.62% |
| NOV240517P00020000 | 2024-05-07 12:05PM EDT | 20.00 | 0.99 | 1.10 | 1.45 | 0.00 | - | 5 | 84 | 63.48% |
| NOV240517P00021000 | 2024-04-30 2:16PM EDT | 21.00 | 2.20 | 1.90 | 2.60 | 0.00 | - | 1 | 54 | 58.98% |
| NOV240517P00022000 | 2024-04-12 3:13PM EDT | 22.00 | 2.60 | 2.75 | 4.10 | 0.00 | - | 13 | 1 | 105.08% |
| NOV240517P00023000 | 2024-02-02 10:34AM EDT | 23.00 | 3.60 | 5.60 | 6.10 | 0.00 | - | 4 | 3 | 275.59% |
| NOV240517P00024000 | 2023-11-27 10:35AM EDT | 24.00 | 5.30 | 0.00 | 4.40 | 0.00 | - | - | 2 | 0.00% |
| NOV240517P00025000 | 2024-01-02 10:34AM EDT | 25.00 | 4.70 | 5.10 | 5.60 | 0.00 | - | - | 1 | 0.00% |
| NOV240517P00026000 | 2023-10-25 10:05AM EDT | 26.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NOV240517P00027000 | 2023-09-20 9:39AM EDT | 27.00 | 6.60 | 7.00 | 7.20 | 0.00 | - | - | 1 | 0.00% |
| NOV240517P00028000 | 2023-10-20 9:40AM EDT | 28.00 | 8.10 | 8.20 | 9.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.