Novo Nordisk A/S (NVO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240531C00100000 | 2024-05-15 12:34PM EDT | 100.00 | 34.23 | 30.10 | 33.70 | 0.00 | - | 1 | 2 | 120.85% |
| NVO240531C00114000 | 2024-05-13 3:54PM EDT | 114.00 | 18.85 | 17.90 | 18.40 | 0.00 | - | 2 | 3 | 52.44% |
| NVO240531C00115000 | 2024-04-25 9:55AM EDT | 115.00 | 11.39 | 16.85 | 17.50 | 0.00 | - | - | 0 | 52.44% |
| NVO240531C00116000 | 2024-04-25 1:32PM EDT | 116.00 | 11.25 | 15.65 | 17.20 | 0.00 | - | - | 5 | 63.14% |
| NVO240531C00117000 | 2024-05-03 10:45AM EDT | 117.00 | 7.80 | 14.60 | 15.70 | 0.00 | - | 1 | 2 | 51.51% |
| NVO240531C00118000 | 2024-05-09 9:53AM EDT | 118.00 | 10.55 | 13.90 | 15.30 | 0.00 | - | 4 | 6 | 58.91% |
| NVO240531C00119000 | 2024-04-29 2:42PM EDT | 119.00 | 10.34 | 12.90 | 15.10 | 0.00 | - | 4 | 0 | 51.32% |
| NVO240531C00120000 | 2024-05-15 9:48AM EDT | 120.00 | 14.50 | 11.95 | 13.15 | 0.00 | - | 2 | 41 | 50.81% |
| NVO240531C00121000 | 2024-05-14 3:22PM EDT | 121.00 | 12.35 | 10.95 | 11.60 | 0.00 | - | 1 | 11 | 39.21% |
| NVO240531C00122000 | 2024-05-10 3:58PM EDT | 122.00 | 7.51 | 10.00 | 11.85 | 0.00 | - | 1 | 1 | 54.22% |
| NVO240531C00123000 | 2024-05-15 10:42AM EDT | 123.00 | 10.98 | 9.10 | 9.55 | 0.00 | - | 8 | 26 | 33.11% |
| NVO240531C00124000 | 2024-05-15 2:14PM EDT | 124.00 | 10.87 | 8.20 | 9.20 | 0.00 | - | 2 | 15 | 39.67% |
| NVO240531C00125000 | 2024-05-17 3:16PM EDT | 125.00 | 7.50 | 7.30 | 7.65 | -1.74 | -18.83% | 9 | 215 | 29.27% |
| NVO240531C00126000 | 2024-05-17 2:28PM EDT | 126.00 | 6.23 | 6.40 | 7.25 | -1.94 | -23.75% | 6 | 38 | 34.11% |
| NVO240531C00127000 | 2024-05-17 1:10PM EDT | 127.00 | 5.92 | 4.60 | 6.00 | -1.08 | -15.43% | 12 | 116 | 27.98% |
| NVO240531C00128000 | 2024-05-17 2:27PM EDT | 128.00 | 4.74 | 4.80 | 5.25 | -1.51 | -24.16% | 2 | 268 | 27.59% |
| NVO240531C00129000 | 2024-05-17 1:17PM EDT | 129.00 | 4.20 | 4.05 | 5.20 | -0.90 | -17.65% | 13 | 41 | 33.85% |
| NVO240531C00130000 | 2024-05-17 1:25PM EDT | 130.00 | 3.55 | 2.98 | 3.70 | -1.31 | -26.95% | 23 | 552 | 25.00% |
| NVO240531C00131000 | 2024-05-17 3:35PM EDT | 131.00 | 2.75 | 2.77 | 2.95 | -1.25 | -31.25% | 39 | 375 | 23.32% |
| NVO240531C00132000 | 2024-05-17 3:51PM EDT | 132.00 | 2.20 | 2.09 | 2.43 | -1.10 | -33.33% | 38 | 47 | 23.29% |
| NVO240531C00133000 | 2024-05-17 1:35PM EDT | 133.00 | 1.87 | 1.61 | 2.05 | -0.99 | -34.62% | 7 | 43 | 23.96% |
| NVO240531C00134000 | 2024-05-17 3:56PM EDT | 134.00 | 1.40 | 1.40 | 1.50 | -0.91 | -39.39% | 37 | 264 | 22.41% |
| NVO240531C00135000 | 2024-05-17 3:43PM EDT | 135.00 | 1.12 | 1.08 | 1.37 | -0.74 | -39.78% | 338 | 218 | 24.45% |
| NVO240531C00136000 | 2024-05-17 2:42PM EDT | 136.00 | 0.78 | 0.82 | 1.10 | -0.67 | -46.21% | 18 | 21 | 24.61% |
| NVO240531C00137000 | 2024-05-17 3:00PM EDT | 137.00 | 0.57 | 0.61 | 0.71 | -0.61 | -51.69% | 82 | 238 | 22.71% |
| NVO240531C00138000 | 2024-05-17 11:16AM EDT | 138.00 | 0.46 | 0.46 | 0.60 | -0.43 | -48.31% | 13 | 39 | 23.68% |
| NVO240531C00139000 | 2024-05-16 11:13AM EDT | 139.00 | 0.31 | 0.35 | 0.39 | -0.33 | -51.56% | 7 | 22 | 22.63% |
| NVO240531C00140000 | 2024-05-17 3:26PM EDT | 140.00 | 0.27 | 0.26 | 0.45 | -0.30 | -52.63% | 26 | 105 | 25.81% |
| NVO240531C00141000 | 2024-05-17 12:55PM EDT | 141.00 | 0.26 | 0.20 | 0.33 | -0.17 | -39.53% | 2 | 2 | 25.59% |
| NVO240531C00142000 | 2024-05-17 12:41PM EDT | 142.00 | 0.18 | 0.16 | 0.20 | -0.32 | -64.00% | 2 | 4 | 24.37% |
| NVO240531C00143000 | 2024-05-17 3:10PM EDT | 143.00 | 0.16 | 0.13 | 0.17 | -0.09 | -36.00% | 8 | 2 | 25.20% |
| NVO240531C00145000 | 2024-05-17 2:38PM EDT | 145.00 | 0.12 | 0.06 | 0.18 | -0.08 | -40.00% | 5 | 17 | 28.91% |
| NVO240531C00150000 | 2024-05-13 11:34AM EDT | 150.00 | 0.20 | 0.03 | 0.60 | 0.00 | - | 5 | 40 | 48.15% |
| NVO240531C00155000 | 2024-04-23 1:41PM EDT | 155.00 | 0.30 | 0.02 | 1.31 | 0.00 | - | 1 | 5 | 58.25% |
| NVO240531C00165000 | 2024-05-09 9:36AM EDT | 165.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 52.54% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240531P00090000 | 2024-04-29 1:26PM EDT | 90.00 | 0.05 | 0.00 | 1.87 | 0.00 | - | - | 1 | 129.98% |
| NVO240531P00100000 | 2024-04-29 11:18AM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| NVO240531P00105000 | 2024-05-13 2:21PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 25.00% |
| NVO240531P00110000 | 2024-05-17 10:36AM EDT | 110.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 10 | 37 | 65.77% |
| NVO240531P00111000 | 2024-04-29 2:00PM EDT | 111.00 | 0.62 | 0.00 | 1.28 | 0.00 | - | - | 2 | 63.23% |
| NVO240531P00112000 | 2024-05-13 10:54AM EDT | 112.00 | 0.06 | 0.00 | 0.33 | 0.00 | - | 3 | 39 | 51.86% |
| NVO240531P00113000 | 2024-05-03 1:17PM EDT | 113.00 | 0.55 | 0.01 | 0.22 | 0.00 | - | 1 | 7 | 45.61% |
| NVO240531P00114000 | 2024-05-09 11:20AM EDT | 114.00 | 0.16 | 0.01 | 0.05 | 0.00 | - | 1 | 13 | 33.79% |
| NVO240531P00115000 | 2024-05-15 1:17PM EDT | 115.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 63 | 32.03% |
| NVO240531P00116000 | 2024-05-13 10:42AM EDT | 116.00 | 0.20 | 0.02 | 0.46 | 0.00 | - | 1 | 5 | 46.39% |
| NVO240531P00117000 | 2024-05-16 12:29PM EDT | 117.00 | 0.05 | 0.02 | 0.27 | 0.00 | - | 1 | 25 | 38.77% |
| NVO240531P00118000 | 2024-05-15 1:40PM EDT | 118.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 1 | 10 | 28.22% |
| NVO240531P00119000 | 2024-05-07 12:33PM EDT | 119.00 | 0.64 | 0.03 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| NVO240531P00120000 | 2024-05-17 3:10PM EDT | 120.00 | 0.16 | 0.05 | 0.17 | +0.10 | +166.67% | 8 | 78 | 29.00% |
| NVO240531P00121000 | 2024-05-16 12:28PM EDT | 121.00 | 0.13 | 0.05 | 0.63 | 0.00 | - | 1 | 27 | 37.74% |
| NVO240531P00122000 | 2024-05-17 3:50PM EDT | 122.00 | 0.14 | 0.01 | 0.17 | -0.05 | -26.32% | 18 | 70 | 24.90% |
| NVO240531P00123000 | 2024-05-17 3:59PM EDT | 123.00 | 0.17 | 0.15 | 0.18 | +0.01 | +6.25% | 141 | 683 | 23.15% |
| NVO240531P00124000 | 2024-05-17 3:59PM EDT | 124.00 | 0.21 | 0.06 | 0.25 | +0.07 | +50.00% | 2 | 287 | 22.80% |
| NVO240531P00125000 | 2024-05-17 12:00PM EDT | 125.00 | 0.38 | 0.28 | 0.33 | +0.18 | +90.00% | 4 | 515 | 22.22% |
| NVO240531P00126000 | 2024-05-17 11:28AM EDT | 126.00 | 0.52 | 0.38 | 0.43 | +0.15 | +40.54% | 3 | 34 | 21.56% |
| NVO240531P00127000 | 2024-05-17 1:14PM EDT | 127.00 | 0.57 | 0.54 | 0.77 | +0.08 | +16.33% | 2 | 335 | 23.76% |
| NVO240531P00128000 | 2024-05-17 3:50PM EDT | 128.00 | 0.81 | 0.72 | 0.95 | +0.36 | +80.00% | 37 | 59 | 22.95% |
| NVO240531P00129000 | 2024-05-17 3:22PM EDT | 129.00 | 1.08 | 0.93 | 1.20 | +0.13 | +13.68% | 24 | 44 | 22.46% |
| NVO240531P00130000 | 2024-05-17 1:14PM EDT | 130.00 | 1.33 | 1.28 | 1.50 | +0.20 | +17.70% | 32 | 52 | 21.95% |
| NVO240531P00131000 | 2024-05-17 1:05PM EDT | 131.00 | 1.84 | 1.65 | 1.78 | +0.49 | +36.30% | 105 | 139 | 20.67% |
| NVO240531P00132000 | 2024-05-16 9:54AM EDT | 132.00 | 2.18 | 2.12 | 2.37 | +0.07 | +3.32% | 3 | 37 | 21.69% |
| NVO240531P00133000 | 2024-05-17 2:48PM EDT | 133.00 | 2.97 | 2.65 | 2.81 | +0.75 | +33.78% | 1 | 27 | 20.64% |
| NVO240531P00135000 | 2024-05-16 10:25AM EDT | 135.00 | 3.37 | 3.90 | 4.15 | 0.00 | - | 1 | 12 | 20.97% |
| NVO240531P00140000 | 2024-05-15 2:51PM EDT | 140.00 | 6.10 | 7.65 | 8.50 | 0.00 | - | 1 | 1 | 24.76% |
| NVO240531P00141000 | 2024-05-13 2:37PM EDT | 141.00 | 8.80 | 9.25 | 9.65 | 0.00 | - | 2 | 2 | 29.49% |
© 2024 Yahoo. All rights reserved.