Novo Nordisk A/S (NVO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240524C00100000 | 2024-04-22 12:07PM EDT | 100.00 | 26.15 | 31.30 | 32.35 | 0.00 | - | - | 1 | 116.80% |
| NVO240524C00110000 | 2024-05-09 12:47PM EDT | 110.00 | 18.49 | 20.60 | 22.15 | 0.00 | - | 2 | 11 | 73.54% |
| NVO240524C00112000 | 2024-04-22 1:57PM EDT | 112.00 | 15.31 | 19.75 | 20.20 | 0.00 | - | - | 1 | 55.27% |
| NVO240524C00114000 | 2024-05-09 3:42PM EDT | 114.00 | 14.91 | 17.80 | 18.20 | 0.00 | - | 1 | 1 | 52.34% |
| NVO240524C00115000 | 2024-05-09 12:55PM EDT | 115.00 | 13.68 | 16.75 | 17.75 | 0.00 | - | 2 | 2 | 62.99% |
| NVO240524C00116000 | 2024-05-02 11:25AM EDT | 116.00 | 10.34 | 13.90 | 17.10 | 0.00 | - | 3 | 3 | 84.16% |
| NVO240524C00118000 | 2024-05-07 3:54PM EDT | 118.00 | 10.00 | 13.75 | 14.85 | 0.00 | - | 3 | 6 | 55.32% |
| NVO240524C00119000 | 2024-05-17 2:23PM EDT | 119.00 | 12.76 | 12.80 | 14.55 | +3.56 | +38.70% | 9 | 0 | 62.70% |
| NVO240524C00120000 | 2024-05-17 2:26PM EDT | 120.00 | 11.85 | 11.85 | 12.85 | +2.85 | +31.67% | 42 | 23 | 50.44% |
| NVO240524C00121000 | 2024-05-16 10:19AM EDT | 121.00 | 12.05 | 10.85 | 11.90 | 0.00 | - | 1 | 2 | 60.45% |
| NVO240524C00122000 | 2024-05-17 2:23PM EDT | 122.00 | 9.78 | 9.90 | 11.00 | +2.56 | +35.46% | 7 | 10 | 58.64% |
| NVO240524C00123000 | 2024-05-17 1:10PM EDT | 123.00 | 9.31 | 8.90 | 9.30 | -2.63 | -22.03% | 13 | 218 | 39.11% |
| NVO240524C00124000 | 2024-05-17 1:17PM EDT | 124.00 | 8.13 | 7.90 | 8.30 | -0.12 | -1.45% | 16 | 245 | 35.84% |
| NVO240524C00125000 | 2024-05-17 3:46PM EDT | 125.00 | 6.53 | 6.70 | 7.60 | -2.47 | -27.44% | 12 | 131 | 39.11% |
| NVO240524C00126000 | 2024-05-16 3:44PM EDT | 126.00 | 7.55 | 6.05 | 7.65 | 0.00 | - | 2 | 74 | 53.08% |
| NVO240524C00127000 | 2024-05-17 3:20PM EDT | 127.00 | 5.05 | 5.15 | 5.80 | -2.27 | -31.01% | 5 | 139 | 34.96% |
| NVO240524C00128000 | 2024-05-17 3:54PM EDT | 128.00 | 4.23 | 4.30 | 5.15 | -1.67 | -28.31% | 15 | 78 | 36.28% |
| NVO240524C00129000 | 2024-05-17 3:46PM EDT | 129.00 | 3.49 | 3.45 | 4.15 | -1.16 | -24.95% | 12 | 160 | 31.64% |
| NVO240524C00130000 | 2024-05-17 3:57PM EDT | 130.00 | 2.76 | 2.79 | 2.87 | -1.46 | -34.60% | 160 | 863 | 22.85% |
| NVO240524C00131000 | 2024-05-17 3:51PM EDT | 131.00 | 2.09 | 2.15 | 2.22 | -0.98 | -31.92% | 212 | 334 | 22.39% |
| NVO240524C00132000 | 2024-05-17 3:59PM EDT | 132.00 | 1.64 | 1.61 | 1.68 | -1.07 | -39.48% | 225 | 283 | 22.27% |
| NVO240524C00133000 | 2024-05-17 3:57PM EDT | 133.00 | 1.14 | 1.07 | 1.23 | -0.97 | -45.97% | 302 | 272 | 22.10% |
| NVO240524C00134000 | 2024-05-17 3:43PM EDT | 134.00 | 0.82 | 0.81 | 0.85 | -0.83 | -50.30% | 147 | 114 | 21.66% |
| NVO240524C00135000 | 2024-05-17 3:42PM EDT | 135.00 | 0.55 | 0.55 | 0.67 | -0.68 | -55.28% | 448 | 439 | 23.05% |
| NVO240524C00136000 | 2024-05-17 3:33PM EDT | 136.00 | 0.39 | 0.37 | 0.44 | -0.52 | -57.14% | 120 | 266 | 22.66% |
| NVO240524C00137000 | 2024-05-17 3:38PM EDT | 137.00 | 0.26 | 0.25 | 0.28 | -0.37 | -58.73% | 33 | 262 | 22.41% |
| NVO240524C00138000 | 2024-05-17 1:22PM EDT | 138.00 | 0.20 | 0.17 | 0.20 | -0.27 | -57.45% | 28 | 70 | 23.15% |
| NVO240524C00139000 | 2024-05-17 1:22PM EDT | 139.00 | 0.15 | 0.12 | 0.15 | -0.17 | -53.12% | 134 | 60 | 24.07% |
| NVO240524C00140000 | 2024-05-17 1:46PM EDT | 140.00 | 0.12 | 0.09 | 0.12 | -0.12 | -50.00% | 791 | 286 | 25.29% |
| NVO240524C00141000 | 2024-05-17 12:34PM EDT | 141.00 | 0.10 | 0.07 | 0.10 | -0.09 | -47.37% | 85 | 10 | 26.66% |
| NVO240524C00142000 | 2024-05-17 11:48AM EDT | 142.00 | 0.01 | 0.04 | 0.62 | -0.14 | -93.33% | 1 | 29 | 45.12% |
| NVO240524C00144000 | 2024-05-15 2:25PM EDT | 144.00 | 0.15 | 0.05 | 1.26 | 0.00 | - | 1 | 3 | 51.61% |
| NVO240524C00145000 | 2024-05-15 12:28PM EDT | 145.00 | 0.01 | 0.02 | 0.50 | 0.00 | - | 1 | 13 | 50.39% |
| NVO240524C00149000 | 2024-05-13 9:39AM EDT | 149.00 | 0.11 | 0.03 | 1.32 | 0.00 | - | 8 | 8 | 65.48% |
| NVO240524C00150000 | 2024-05-16 10:11AM EDT | 150.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 10 | 96 | 48.63% |
| NVO240524C00155000 | 2024-05-03 9:37AM EDT | 155.00 | 0.01 | 0.00 | 0.25 | -0.22 | -95.65% | 1 | 2 | 56.74% |
| NVO240524C00165000 | 2024-05-01 3:02PM EDT | 165.00 | 0.36 | 0.00 | 1.06 | 0.00 | - | - | 23 | 96.58% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240524P00075000 | 2024-05-02 9:32AM EDT | 75.00 | 0.25 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 226.56% |
| NVO240524P00100000 | 2024-05-08 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 50.00% |
| NVO240524P00105000 | 2024-05-06 12:28PM EDT | 105.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| NVO240524P00110000 | 2024-05-17 3:18PM EDT | 110.00 | 0.01 | 0.00 | 0.03 | -0.21 | -95.45% | 10 | 18 | 52.34% |
| NVO240524P00111000 | 2024-05-15 11:40AM EDT | 111.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 5 | 60.74% |
| NVO240524P00112000 | 2024-05-15 11:16AM EDT | 112.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 9 | 47.66% |
| NVO240524P00113000 | 2024-05-15 9:39AM EDT | 113.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 18 | 55.47% |
| NVO240524P00114000 | 2024-05-03 2:43PM EDT | 114.00 | 0.50 | 0.00 | 0.34 | 0.00 | - | 1 | 3 | 56.54% |
| NVO240524P00115000 | 2024-05-14 10:33AM EDT | 115.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 1 | 32 | 54.69% |
| NVO240524P00116000 | 2024-05-08 1:59PM EDT | 116.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 108 | 55.18% |
| NVO240524P00117000 | 2024-05-17 10:15AM EDT | 117.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 5 | 128 | 36.33% |
| NVO240524P00118000 | 2024-05-16 11:36AM EDT | 118.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 9 | 77 | 33.99% |
| NVO240524P00119000 | 2024-05-17 2:46PM EDT | 119.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 8 | 77 | 31.64% |
| NVO240524P00120000 | 2024-05-17 1:03PM EDT | 120.00 | 0.01 | 0.00 | 1.01 | -0.01 | -50.00% | 11 | 169 | 51.76% |
| NVO240524P00121000 | 2024-05-16 3:40PM EDT | 121.00 | 0.03 | 0.01 | 0.44 | 0.00 | - | 3 | 27 | 46.58% |
| NVO240524P00122000 | 2024-05-15 3:25PM EDT | 122.00 | 0.04 | 0.02 | 0.40 | -0.03 | -42.86% | 2 | 823 | 42.14% |
| NVO240524P00123000 | 2024-05-15 3:25PM EDT | 123.00 | 0.04 | 0.03 | 0.57 | 0.00 | - | 11 | 41 | 43.21% |
| NVO240524P00124000 | 2024-05-16 11:37AM EDT | 124.00 | 0.10 | 0.04 | 0.10 | 0.00 | - | 1 | 39 | 25.29% |
| NVO240524P00125000 | 2024-05-17 3:49PM EDT | 125.00 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 127 | 111 | 23.54% |
| NVO240524P00126000 | 2024-05-17 1:03PM EDT | 126.00 | 0.18 | 0.14 | 0.16 | +0.02 | +12.50% | 21 | 116 | 22.27% |
| NVO240524P00127000 | 2024-05-17 11:48AM EDT | 127.00 | 0.37 | 0.21 | 0.37 | +0.15 | +68.18% | 13 | 131 | 24.71% |
| NVO240524P00128000 | 2024-05-17 3:41PM EDT | 128.00 | 0.37 | 0.34 | 0.37 | +0.04 | +12.12% | 49 | 105 | 21.19% |
| NVO240524P00129000 | 2024-05-17 3:41PM EDT | 129.00 | 0.56 | 0.51 | 0.65 | +0.11 | +24.44% | 67 | 91 | 22.36% |
| NVO240524P00130000 | 2024-05-17 3:41PM EDT | 130.00 | 0.84 | 0.79 | 0.84 | +0.24 | +40.00% | 130 | 171 | 20.85% |
| NVO240524P00131000 | 2024-05-17 3:58PM EDT | 131.00 | 1.19 | 1.14 | 1.19 | +0.24 | +25.26% | 139 | 129 | 20.56% |
| NVO240524P00132000 | 2024-05-17 3:39PM EDT | 132.00 | 1.69 | 1.60 | 1.65 | +0.33 | +24.26% | 94 | 132 | 20.46% |
| NVO240524P00133000 | 2024-05-17 10:55AM EDT | 133.00 | 2.43 | 2.30 | 2.38 | +0.64 | +35.75% | 231 | 98 | 22.63% |
| NVO240524P00134000 | 2024-05-17 3:14PM EDT | 134.00 | 3.02 | 2.77 | 2.93 | +0.80 | +36.04% | 17 | 78 | 21.24% |
| NVO240524P00135000 | 2024-05-17 12:26PM EDT | 135.00 | 4.00 | 3.50 | 4.50 | +1.31 | +48.70% | 9 | 54 | 33.77% |
| NVO240524P00136000 | 2024-05-15 2:24PM EDT | 136.00 | 2.88 | 3.60 | 5.30 | 0.00 | - | 11 | 15 | 35.08% |
| NVO240524P00140000 | 2024-05-09 11:13AM EDT | 140.00 | 12.10 | 8.00 | 8.60 | 0.00 | - | 1 | 1 | 36.28% |
© 2024 Yahoo. All rights reserved.