Novo Nordisk A/S (NVO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240503C00080000 | 2024-05-02 12:23PM EDT | 80.00 | 45.00 | 41.55 | 44.10 | 0.00 | - | 1 | 0 | 550.98% |
| NVO240503C00090000 | 2024-05-02 3:02PM EDT | 90.00 | 35.22 | 31.05 | 33.95 | 0.00 | - | 10 | 0 | 381.05% |
| NVO240503C00100000 | 2024-05-02 10:54AM EDT | 100.00 | 25.64 | 21.80 | 22.75 | 0.00 | - | 2 | 4 | 242.38% |
| NVO240503C00105000 | 2024-04-26 3:21PM EDT | 105.00 | 22.04 | 17.00 | 17.90 | 0.00 | - | 2 | 1 | 213.28% |
| NVO240503C00109000 | 2024-04-26 9:42AM EDT | 109.00 | 17.62 | 11.75 | 14.30 | 0.00 | - | 4 | 1 | 119.53% |
| NVO240503C00110000 | 2024-05-02 11:41AM EDT | 110.00 | 13.37 | 12.25 | 13.10 | -1.68 | -11.16% | 1 | 2 | 179.69% |
| NVO240503C00113000 | 2024-05-03 9:55AM EDT | 113.00 | 9.51 | 8.30 | 9.65 | -4.88 | -33.91% | 12 | 100 | 77.34% |
| NVO240503C00114000 | 2024-05-03 9:55AM EDT | 114.00 | 8.52 | 7.75 | 9.75 | -2.16 | -20.22% | 12 | 104 | 139.26% |
| NVO240503C00115000 | 2024-05-02 1:14PM EDT | 115.00 | 10.15 | 6.40 | 7.70 | 0.00 | - | 2 | 5 | 73.83% |
| NVO240503C00116000 | 2024-05-01 9:58AM EDT | 116.00 | 12.73 | 5.40 | 7.35 | 0.00 | - | 1 | 2 | 92.58% |
| NVO240503C00117000 | 2024-05-01 3:26PM EDT | 117.00 | 13.25 | 5.25 | 7.35 | 0.00 | - | 2 | 10 | 131.06% |
| NVO240503C00118000 | 2024-05-01 3:29PM EDT | 118.00 | 12.24 | 4.15 | 4.90 | 0.00 | - | 7 | 47 | 78.91% |
| NVO240503C00119000 | 2024-05-01 10:16AM EDT | 119.00 | 9.81 | 2.85 | 4.00 | 0.00 | - | 5 | 9 | 61.43% |
| NVO240503C00120000 | 2024-05-03 9:58AM EDT | 120.00 | 2.66 | 2.26 | 3.70 | -1.54 | -36.67% | 40 | 157 | 73.83% |
| NVO240503C00121000 | 2024-05-01 3:12PM EDT | 121.00 | 9.45 | 0.96 | 2.01 | 0.00 | - | 2 | 22 | 59.38% |
| NVO240503C00122000 | 2024-05-03 9:33AM EDT | 122.00 | 1.07 | 0.68 | 1.97 | -2.56 | -70.52% | 135 | 54 | 53.61% |
| NVO240503C00123000 | 2024-05-03 9:51AM EDT | 123.00 | 0.40 | 0.26 | 0.64 | -2.20 | -84.62% | 22 | 76 | 42.87% |
| NVO240503C00124000 | 2024-05-03 10:01AM EDT | 124.00 | 0.21 | 0.06 | 0.38 | -1.13 | -86.26% | 113 | 119 | 43.95% |
| NVO240503C00125000 | 2024-05-03 9:58AM EDT | 125.00 | 0.07 | 0.04 | 0.06 | -0.83 | -92.22% | 112 | 1,006 | 31.64% |
| NVO240503C00126000 | 2024-05-03 9:53AM EDT | 126.00 | 0.03 | 0.01 | 0.04 | -0.53 | -94.64% | 67 | 353 | 36.33% |
| NVO240503C00127000 | 2024-05-03 9:50AM EDT | 127.00 | 0.03 | 0.00 | 0.03 | -0.32 | -91.43% | 166 | 1,265 | 41.02% |
| NVO240503C00128000 | 2024-05-03 9:58AM EDT | 128.00 | 0.02 | 0.01 | 0.02 | -0.19 | -95.00% | 36 | 642 | 44.53% |
| NVO240503C00129000 | 2024-05-03 9:57AM EDT | 129.00 | 0.02 | 0.00 | 0.03 | -0.13 | -86.67% | 96 | 603 | 53.91% |
| NVO240503C00130000 | 2024-05-03 9:57AM EDT | 130.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 567 | 2,288 | 54.69% |
| NVO240503C00131000 | 2024-05-03 9:57AM EDT | 131.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 14 | 1,306 | 60.16% |
| NVO240503C00132000 | 2024-05-03 10:01AM EDT | 132.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 42 | 559 | 65.63% |
| NVO240503C00133000 | 2024-05-03 9:53AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 34 | 478 | 62.50% |
| NVO240503C00134000 | 2024-05-03 9:56AM EDT | 134.00 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 127 | 387 | 83.59% |
| NVO240503C00135000 | 2024-05-03 9:47AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 14 | 2,788 | 71.88% |
| NVO240503C00136000 | 2024-05-03 9:57AM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 1,284 | 75.00% |
| NVO240503C00137000 | 2024-05-02 2:53PM EDT | 137.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 187 | 663 | 121.09% |
| NVO240503C00138000 | 2024-05-02 3:56PM EDT | 138.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 55 | 373 | 84.38% |
| NVO240503C00139000 | 2024-05-02 3:59PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 320 | 90.63% |
| NVO240503C00140000 | 2024-05-03 9:36AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 743 | 93.75% |
| NVO240503C00141000 | 2024-05-02 2:25PM EDT | 141.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 16 | 94 | 139.84% |
| NVO240503C00142000 | 2024-05-02 10:38AM EDT | 142.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 82 | 173 | 115.63% |
| NVO240503C00143000 | 2024-05-02 12:27PM EDT | 143.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 51 | 183 | 106.25% |
| NVO240503C00144000 | 2024-05-02 10:10AM EDT | 144.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 10 | 126 | 171.09% |
| NVO240503C00145000 | 2024-05-03 9:46AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 429 | 115.63% |
| NVO240503C00146000 | 2024-05-02 1:24PM EDT | 146.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 12 | 15 | 160.94% |
| NVO240503C00147000 | 2024-05-02 3:59PM EDT | 147.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 123 | 139 | 137.50% |
| NVO240503C00149000 | 2024-05-02 9:32AM EDT | 149.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 20 | 21 | 178.13% |
| NVO240503C00150000 | 2024-05-02 1:41PM EDT | 150.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 449 | 151.56% |
| NVO240503C00155000 | 2024-05-01 10:23AM EDT | 155.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 61 | 171.88% |
| NVO240503C00160000 | 2024-05-01 1:06PM EDT | 160.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 65 | 147 | 175.00% |
| NVO240503C00165000 | 2024-05-02 1:24PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 193.75% |
| NVO240503C00170000 | 2024-04-23 12:22PM EDT | 170.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 3 | 206.25% |
| NVO240503C00180000 | 2024-04-30 3:03PM EDT | 180.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 237.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240503P00090000 | 2024-04-03 11:16AM EDT | 90.00 | 0.04 | 0.00 | 1.47 | 0.00 | - | 1 | 1 | 402.34% |
| NVO240503P00100000 | 2024-05-02 1:47PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 65 | 148.44% |
| NVO240503P00103000 | 2024-04-30 12:16PM EDT | 103.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 1 | 4 | 182.03% |
| NVO240503P00104000 | 2024-04-25 2:51PM EDT | 104.00 | 0.27 | 0.00 | 0.03 | 0.00 | - | - | 8 | 121.88% |
| NVO240503P00105000 | 2024-04-29 10:14AM EDT | 105.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 65 | 163 | 151.95% |
| NVO240503P00108000 | 2024-05-01 9:49AM EDT | 108.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 4 | 7 | 151.56% |
| NVO240503P00109000 | 2024-04-29 12:14PM EDT | 109.00 | 0.04 | 0.00 | 0.90 | 0.00 | - | 40 | 43 | 164.45% |
| NVO240503P00110000 | 2024-05-03 9:44AM EDT | 110.00 | 0.25 | 0.00 | 0.10 | +0.24 | +2,400.00% | 10 | 218 | 98.05% |
| NVO240503P00111000 | 2024-05-02 10:18AM EDT | 111.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 11 | 24 | 134.77% |
| NVO240503P00112000 | 2024-05-02 3:59PM EDT | 112.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 36 | 105 | 125.00% |
| NVO240503P00113000 | 2024-05-02 12:24PM EDT | 113.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 99 | 2,118 | 105.47% |
| NVO240503P00114000 | 2024-05-02 3:58PM EDT | 114.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 204 | 453 | 84.96% |
| NVO240503P00115000 | 2024-05-03 9:32AM EDT | 115.00 | 0.02 | 0.01 | 0.22 | -0.02 | -50.00% | 21 | 114 | 71.88% |
| NVO240503P00116000 | 2024-05-03 9:45AM EDT | 116.00 | 0.05 | 0.01 | 0.10 | +0.04 | +400.00% | 4 | 476 | 54.30% |
| NVO240503P00117000 | 2024-05-02 3:54PM EDT | 117.00 | 0.02 | 0.01 | 0.24 | -0.01 | -33.33% | 2 | 268 | 55.86% |
| NVO240503P00118000 | 2024-05-03 10:00AM EDT | 118.00 | 0.12 | 0.03 | 0.20 | +0.05 | +1,342,177,200.00% | 8 | 146 | 53.32% |
| NVO240503P00119000 | 2024-05-03 10:00AM EDT | 119.00 | 0.05 | 0.05 | 0.11 | -0.04 | -30.77% | 1 | 395 | 36.33% |
| NVO240503P00120000 | 2024-05-03 9:57AM EDT | 120.00 | 0.08 | 0.07 | 0.09 | -0.12 | -60.00% | 24 | 2,314 | 25.29% |
| NVO240503P00121000 | 2024-05-03 9:58AM EDT | 121.00 | 0.16 | 0.08 | 0.36 | -0.15 | -48.39% | 17 | 1,004 | 28.81% |
| NVO240503P00122000 | 2024-05-03 9:58AM EDT | 122.00 | 0.40 | 0.34 | 0.51 | +0.02 | +5.26% | 167 | 598 | 18.41% |
| NVO240503P00123000 | 2024-05-03 9:48AM EDT | 123.00 | 0.93 | 0.82 | 1.50 | +0.01 | +1.09% | 48 | 1,383 | 33.40% |
| NVO240503P00124000 | 2024-05-03 9:47AM EDT | 124.00 | 1.54 | 1.74 | 2.35 | +0.19 | +14.07% | 36 | 791 | 38.09% |
| NVO240503P00125000 | 2024-05-03 9:58AM EDT | 125.00 | 2.40 | 2.49 | 3.75 | +0.51 | +26.98% | 141 | 670 | 70.12% |
| NVO240503P00126000 | 2024-05-03 9:57AM EDT | 126.00 | 3.42 | 3.15 | 4.00 | +0.86 | +33.59% | 3 | 343 | 0.00% |
| NVO240503P00127000 | 2024-05-03 9:58AM EDT | 127.00 | 4.36 | 4.05 | 4.60 | +1.70 | +63.91% | 5 | 167 | 0.00% |
| NVO240503P00128000 | 2024-05-03 9:48AM EDT | 128.00 | 5.54 | 5.30 | 6.40 | +2.04 | +58.29% | 16 | 171 | 80.27% |
| NVO240503P00129000 | 2024-05-02 3:36PM EDT | 129.00 | 4.46 | 6.25 | 6.80 | 0.00 | - | 73 | 260 | 0.00% |
| NVO240503P00130000 | 2024-05-03 9:33AM EDT | 130.00 | 6.77 | 7.00 | 8.85 | +1.75 | +34.86% | 1 | 265 | 128.52% |
| NVO240503P00131000 | 2024-05-02 10:24AM EDT | 131.00 | 4.70 | 8.25 | 9.90 | 0.00 | - | 1 | 34 | 141.21% |
| NVO240503P00132000 | 2024-05-02 9:50AM EDT | 132.00 | 6.20 | 8.85 | 10.25 | 0.00 | - | 4 | 27 | 98.05% |
| NVO240503P00133000 | 2024-05-01 3:57PM EDT | 133.00 | 6.05 | 10.10 | 12.20 | 0.00 | - | 4 | 33 | 88.67% |
| NVO240503P00134000 | 2024-05-01 3:57PM EDT | 134.00 | 6.28 | 9.55 | 12.45 | 0.00 | - | 9 | 38 | 134.18% |
| NVO240503P00135000 | 2024-05-02 12:02PM EDT | 135.00 | 9.83 | 12.20 | 14.15 | 0.00 | - | 25 | 50 | 106.64% |
| NVO240503P00136000 | 2024-05-02 2:26PM EDT | 136.00 | 10.75 | 13.25 | 14.25 | 0.00 | - | 1 | 14 | 125.78% |
© 2024 Yahoo. All rights reserved.