Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240426C00002500 | 2024-04-24 3:31PM EDT | 2.50 | 1.63 | 1.15 | 1.79 | -0.98 | -37.55% | 50 | 50 | 696.88% |
| NVAX240426C00003000 | 2024-04-15 1:05PM EDT | 3.00 | 1.13 | 0.94 | 1.35 | 0.00 | - | - | 1 | 587.50% |
| NVAX240426C00003500 | 2024-04-23 12:52PM EDT | 3.50 | 0.75 | 0.53 | 0.67 | 0.00 | - | 2 | 57 | 171.88% |
| NVAX240426C00004000 | 2024-04-24 3:15PM EDT | 4.00 | 0.11 | 0.10 | 0.19 | -0.15 | -57.69% | 260 | 1,432 | 81.25% |
| NVAX240426C00004500 | 2024-04-24 3:59PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 336 | 1,259 | 68.75% |
| NVAX240426C00005000 | 2024-04-24 2:48PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 139 | 1,042 | 131.25% |
| NVAX240426C00005500 | 2024-04-23 12:56PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,424 | 187.50% |
| NVAX240426C00006000 | 2024-04-22 3:30PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 744 | 237.50% |
| NVAX240426C00006500 | 2024-04-04 10:17AM EDT | 6.50 | 0.03 | 0.00 | 0.30 | 0.00 | - | 60 | 55 | 559.38% |
| NVAX240426C00007000 | 2024-04-10 9:34AM EDT | 7.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 20 | 49 | 440.63% |
| NVAX240426C00007500 | 2024-04-05 11:50AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 350.00% |
| NVAX240426C00008000 | 2024-03-26 10:39AM EDT | 8.00 | 0.04 | 0.00 | 0.33 | 0.00 | - | 60 | 57 | 729.69% |
| NVAX240426C00008500 | 2024-03-14 10:34AM EDT | 8.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 581.25% |
| NVAX240426C00009000 | 2024-03-21 11:05AM EDT | 9.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 43 | 562.50% |
| NVAX240426C00009500 | 2024-03-12 10:47AM EDT | 9.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 100 | 102 | 606.25% |
| NVAX240426C00010000 | 2024-03-14 1:06PM EDT | 10.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 2 | 650.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240426P00003000 | 2024-04-18 12:14PM EDT | 3.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 3 | 33 | 378.13% |
| NVAX240426P00003500 | 2024-04-24 10:25AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 76 | 125.00% |
| NVAX240426P00004000 | 2024-04-24 3:38PM EDT | 4.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 310 | 295 | 70.31% |
| NVAX240426P00004500 | 2024-04-24 2:03PM EDT | 4.50 | 0.36 | 0.35 | 0.48 | +0.05 | +16.13% | 292 | 181 | 150.00% |
| NVAX240426P00005000 | 2024-04-24 11:16AM EDT | 5.00 | 0.87 | 0.82 | 0.98 | +0.07 | +8.75% | 3 | 237 | 225.00% |
| NVAX240426P00005500 | 2024-04-24 2:39PM EDT | 5.50 | 1.38 | 1.30 | 1.42 | +0.29 | +26.61% | 1 | 8 | 212.50% |
| NVAX240426P00006500 | 2024-04-24 9:54AM EDT | 6.50 | 2.32 | 1.91 | 2.76 | +0.58 | +33.33% | 1 | 0 | 820.31% |
© 2024 Yahoo. All rights reserved.