Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240802C00012000 | 2024-06-20 3:35PM EDT | 12.00 | 2.80 | 0.60 | 1.73 | 0.00 | - | - | 4 | 52.73% |
| NVAX240802C00012500 | 2024-06-27 10:54AM EDT | 12.50 | 1.66 | 1.11 | 1.36 | 0.00 | - | 2 | 2 | 75.39% |
| NVAX240802C00013000 | 2024-06-28 2:35PM EDT | 13.00 | 0.96 | 0.95 | 1.16 | -0.29 | -23.20% | 122 | 159 | 78.13% |
| NVAX240802C00013500 | 2024-06-28 3:03PM EDT | 13.50 | 0.82 | 0.81 | 0.91 | -0.21 | -20.39% | 22 | 143 | 77.73% |
| NVAX240802C00014000 | 2024-06-28 3:46PM EDT | 14.00 | 0.64 | 0.69 | 1.02 | -0.37 | -36.63% | 12 | 217 | 88.18% |
| NVAX240802C00014500 | 2024-06-27 3:53PM EDT | 14.50 | 0.77 | 0.54 | 1.34 | 0.00 | - | 3 | 34 | 103.71% |
| NVAX240802C00015000 | 2024-06-28 3:11PM EDT | 15.00 | 0.49 | 0.44 | 1.46 | -0.18 | -26.87% | 4 | 85 | 113.28% |
| NVAX240802C00015500 | 2024-06-28 11:12AM EDT | 15.50 | 0.51 | 0.33 | 0.63 | -0.63 | -55.26% | 4 | 4 | 87.30% |
| NVAX240802C00016000 | 2024-06-28 11:08AM EDT | 16.00 | 0.44 | 0.31 | 1.26 | -0.11 | -20.00% | 3 | 4 | 117.68% |
| NVAX240802C00016500 | 2024-06-21 1:02PM EDT | 16.50 | 1.07 | 0.24 | 0.49 | 0.00 | - | 1 | 5 | 91.21% |
| NVAX240802C00017000 | 2024-06-28 11:02AM EDT | 17.00 | 0.32 | 0.21 | 1.12 | +0.32 | - | 2 | 1 | 122.46% |
| NVAX240802C00017500 | 2024-06-26 10:55AM EDT | 17.50 | 0.60 | 0.19 | 0.88 | 0.00 | - | 2 | 6 | 118.07% |
| NVAX240802C00018000 | 2024-06-28 2:21PM EDT | 18.00 | 0.23 | 0.16 | 0.28 | -0.08 | -25.81% | 2 | 5 | 92.97% |
| NVAX240802C00018500 | 2024-06-27 9:32AM EDT | 18.50 | 0.30 | 0.13 | 0.66 | 0.00 | - | 2 | 19 | 116.60% |
| NVAX240802C00019000 | 2024-06-26 10:31AM EDT | 19.00 | 0.57 | 0.10 | 0.41 | 0.00 | - | 1 | 6 | 106.64% |
| NVAX240802C00019500 | 2024-06-24 10:05AM EDT | 19.50 | 0.78 | 0.11 | 0.75 | +0.78 | - | - | 1 | 129.88% |
| NVAX240802C00020000 | 2024-06-28 1:49PM EDT | 20.00 | 0.14 | 0.08 | 0.23 | -0.08 | -36.36% | 100 | 92 | 101.95% |
| NVAX240802C00021000 | 2024-06-17 1:03PM EDT | 21.00 | 0.69 | 0.03 | 0.23 | 0.00 | - | 11 | 16 | 105.47% |
| NVAX240802C00022000 | 2024-06-25 1:59PM EDT | 22.00 | 0.25 | 0.07 | 0.14 | 0.00 | - | 10 | 30 | 107.81% |
| NVAX240802C00022500 | 2024-06-28 12:37PM EDT | 22.50 | 0.09 | 0.06 | 0.13 | -0.22 | -70.97% | 5 | 22 | 108.98% |
| NVAX240802C00024000 | 2024-06-17 2:50PM EDT | 24.00 | 0.40 | 0.02 | 0.36 | 0.00 | - | - | 6 | 135.94% |
| NVAX240802C00025000 | 2024-06-25 3:59PM EDT | 25.00 | 0.21 | 0.02 | 0.42 | 0.00 | - | 4 | 57 | 146.88% |
| NVAX240802C00030000 | 2024-06-24 9:47AM EDT | 30.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 37 | 178.52% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240802P00007500 | 2024-06-18 11:11AM EDT | 7.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 3 | 121.09% |
| NVAX240802P00010000 | 2024-06-26 2:18PM EDT | 10.00 | 0.25 | 0.20 | 0.46 | 0.00 | - | 11 | 34 | 89.65% |
| NVAX240802P00010500 | 2024-06-25 11:08AM EDT | 10.50 | 0.29 | 0.26 | 0.93 | 0.00 | - | 1 | 10 | 101.56% |
| NVAX240802P00011000 | 2024-06-28 3:00PM EDT | 11.00 | 0.65 | 0.40 | 0.98 | +0.22 | +51.16% | 20 | 14 | 95.12% |
| NVAX240802P00011500 | 2024-06-18 10:55AM EDT | 11.50 | 0.96 | 0.37 | 1.26 | 0.00 | - | 2 | 11 | 89.65% |
| NVAX240802P00012000 | 2024-06-27 1:06PM EDT | 12.00 | 0.79 | 0.76 | 1.07 | 0.00 | - | 9 | 13 | 81.25% |
| NVAX240802P00012500 | 2024-06-28 3:59PM EDT | 12.50 | 1.10 | 0.59 | 1.11 | -0.04 | -3.51% | 3 | 12 | 60.64% |
| NVAX240802P00013000 | 2024-06-28 2:52PM EDT | 13.00 | 1.38 | 1.26 | 1.40 | -0.10 | -6.76% | 3 | 5 | 73.93% |
| NVAX240802P00013500 | 2024-06-26 11:59AM EDT | 13.50 | 1.33 | 1.58 | 2.34 | 0.00 | - | 40 | 51 | 94.73% |
| NVAX240802P00014000 | 2024-06-26 1:58PM EDT | 14.00 | 1.80 | 1.72 | 2.38 | 0.00 | - | 1 | 7 | 78.42% |
| NVAX240802P00014500 | 2024-06-28 9:38AM EDT | 14.50 | 2.30 | 2.27 | 2.78 | +0.02 | +0.88% | 1 | 4 | 86.23% |
| NVAX240802P00015000 | 2024-06-20 9:35AM EDT | 15.00 | 2.62 | 2.39 | 4.05 | 0.00 | - | 1 | 13 | 108.59% |
| NVAX240802P00016000 | 2024-06-18 1:35PM EDT | 16.00 | 3.15 | 3.50 | 4.45 | 0.00 | - | - | 1 | 106.64% |
| NVAX240802P00016500 | 2024-06-17 12:53PM EDT | 16.50 | 3.47 | 3.95 | 5.05 | 0.00 | - | - | 5 | 115.43% |
| NVAX240802P00017000 | 2024-06-17 3:41PM EDT | 17.00 | 4.03 | 4.40 | 5.35 | 0.00 | - | - | 4 | 112.11% |
| NVAX240802P00018000 | 2024-06-17 2:19PM EDT | 18.00 | 4.75 | 5.35 | 6.60 | 0.00 | - | - | 2 | 132.23% |
| NVAX240802P00020000 | 2024-06-24 10:19AM EDT | 20.00 | 6.07 | 7.15 | 7.85 | +6.07 | - | - | 1 | 102.73% |
© 2024 Yahoo. All rights reserved.