Novo Nordisk A/S (NVO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240607C00095000 | 2024-05-07 2:57PM EDT | 95.00 | 33.20 | 36.85 | 39.95 | 0.00 | - | 20 | 9 | 92.38% |
| NVO240607C00113000 | 2024-05-06 1:17PM EDT | 113.00 | 11.45 | 19.80 | 21.25 | 0.00 | - | - | 2 | 54.44% |
| NVO240607C00115000 | 2024-05-02 9:36AM EDT | 115.00 | 12.52 | 17.60 | 19.35 | 0.00 | - | - | 2 | 64.43% |
| NVO240607C00117000 | 2024-05-01 9:40AM EDT | 117.00 | 13.35 | 15.20 | 17.35 | 0.00 | - | - | 1 | 59.13% |
| NVO240607C00118000 | 2024-05-01 12:41PM EDT | 118.00 | 13.16 | 14.40 | 16.55 | 0.00 | - | - | 2 | 59.25% |
| NVO240607C00119000 | 2024-05-07 9:38AM EDT | 119.00 | 9.51 | 13.65 | 15.15 | 0.00 | - | - | 1 | 50.98% |
| NVO240607C00120000 | 2024-05-17 2:26PM EDT | 120.00 | 12.30 | 13.00 | 14.45 | 0.00 | - | 1 | 6 | 52.47% |
| NVO240607C00122000 | 2024-05-15 9:43AM EDT | 122.00 | 12.68 | 10.90 | 13.00 | 0.00 | - | 20 | 11 | 53.56% |
| NVO240607C00123000 | 2024-05-17 3:29PM EDT | 123.00 | 10.01 | 9.90 | 11.05 | 0.00 | - | 20 | 24 | 39.23% |
| NVO240607C00124000 | 2024-05-16 1:03PM EDT | 124.00 | 10.03 | 9.10 | 10.75 | 0.00 | - | 40 | 42 | 44.90% |
| NVO240607C00125000 | 2024-05-20 10:00AM EDT | 125.00 | 8.30 | 8.10 | 8.85 | +0.42 | +5.33% | 1 | 96 | 31.45% |
| NVO240607C00126000 | 2024-05-17 2:23PM EDT | 126.00 | 6.15 | 7.60 | 8.90 | 0.00 | - | 3 | 17 | 40.58% |
| NVO240607C00127000 | 2024-05-15 2:32PM EDT | 127.00 | 8.65 | 6.15 | 9.00 | 0.00 | - | 2 | 42 | 48.24% |
| NVO240607C00128000 | 2024-05-20 3:44PM EDT | 128.00 | 6.38 | 5.85 | 7.20 | +1.13 | +21.52% | 4 | 122 | 37.28% |
| NVO240607C00129000 | 2024-05-20 3:57PM EDT | 129.00 | 5.52 | 5.20 | 5.55 | -1.41 | -20.35% | 5 | 37 | 27.81% |
| NVO240607C00130000 | 2024-05-17 3:38PM EDT | 130.00 | 4.00 | 4.50 | 5.65 | 0.00 | - | 20 | 46 | 34.60% |
| NVO240607C00131000 | 2024-05-20 3:49PM EDT | 131.00 | 4.16 | 3.90 | 6.05 | +0.66 | +18.86% | 8 | 31 | 43.10% |
| NVO240607C00132000 | 2024-05-20 1:15PM EDT | 132.00 | 3.80 | 3.30 | 3.60 | +1.05 | +38.18% | 65 | 40 | 26.62% |
| NVO240607C00133000 | 2024-05-20 3:58PM EDT | 133.00 | 2.90 | 2.80 | 3.75 | +0.53 | +22.36% | 15 | 265 | 32.23% |
| NVO240607C00134000 | 2024-05-20 1:25PM EDT | 134.00 | 2.44 | 2.31 | 3.05 | +0.45 | +22.61% | 14 | 48 | 30.19% |
| NVO240607C00135000 | 2024-05-20 2:03PM EDT | 135.00 | 2.25 | 1.50 | 4.05 | +0.63 | +38.89% | 26 | 92 | 42.36% |
| NVO240607C00136000 | 2024-05-20 10:25AM EDT | 136.00 | 1.43 | 1.55 | 2.81 | +0.08 | +5.93% | 20 | 48 | 35.06% |
| NVO240607C00137000 | 2024-05-20 3:35PM EDT | 137.00 | 1.33 | 0.61 | 1.37 | +0.16 | +13.68% | 20 | 29 | 24.93% |
| NVO240607C00138000 | 2024-05-20 12:22PM EDT | 138.00 | 1.12 | 0.85 | 1.63 | -0.72 | -39.13% | 11 | 67 | 30.18% |
| NVO240607C00139000 | 2024-05-20 12:32PM EDT | 139.00 | 0.91 | 0.65 | 1.94 | -0.29 | -24.17% | 10 | 20 | 35.86% |
| NVO240607C00140000 | 2024-05-20 3:22PM EDT | 140.00 | 0.72 | 0.64 | 2.83 | +0.17 | +30.91% | 6 | 106 | 47.06% |
| NVO240607C00141000 | 2024-05-20 2:52PM EDT | 141.00 | 0.60 | 0.51 | 0.62 | +0.18 | +42.86% | 12 | 24 | 25.86% |
| NVO240607C00142000 | 2024-05-20 1:11PM EDT | 142.00 | 0.47 | 0.41 | 0.52 | +0.07 | +17.50% | 1 | 6 | 26.37% |
| NVO240607C00143000 | 2024-05-15 1:08PM EDT | 143.00 | 0.60 | 0.29 | 2.43 | 0.00 | - | 50 | 50 | 50.90% |
| NVO240607C00145000 | 2024-05-15 3:58PM EDT | 145.00 | 0.53 | 0.22 | 0.47 | 0.00 | - | 3 | 16 | 31.01% |
| NVO240607C00150000 | 2024-05-16 12:27PM EDT | 150.00 | 0.21 | 0.05 | 0.50 | 0.00 | - | 2 | 31 | 39.99% |
| NVO240607C00160000 | 2024-04-30 11:34AM EDT | 160.00 | 0.29 | 0.01 | 0.44 | 0.00 | - | - | 21 | 53.52% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240607P00070000 | 2024-05-03 10:40AM EDT | 70.00 | 0.50 | 0.00 | 2.09 | 0.00 | - | 2 | 2 | 187.01% |
| NVO240607P00095000 | 2024-05-16 12:11PM EDT | 95.00 | 0.03 | 0.00 | 1.87 | 0.00 | - | 10 | 10 | 106.69% |
| NVO240607P00100000 | 2024-05-09 1:48PM EDT | 100.00 | 0.05 | 0.00 | 0.49 | 0.00 | - | 1 | 10 | 70.41% |
| NVO240607P00105000 | 2024-05-08 10:40AM EDT | 105.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 5 | 2 | 54.49% |
| NVO240607P00110000 | 2024-05-20 3:20PM EDT | 110.00 | 0.04 | 0.01 | 0.87 | +0.01 | +33.33% | 3 | 37 | 56.64% |
| NVO240607P00111000 | 2024-05-01 3:59PM EDT | 111.00 | 0.57 | 0.01 | 2.14 | 0.00 | - | - | 2 | 68.63% |
| NVO240607P00112000 | 2024-05-14 12:46PM EDT | 112.00 | 0.12 | 0.01 | 0.05 | 0.00 | - | 2 | 3 | 35.35% |
| NVO240607P00113000 | 2024-05-16 12:29PM EDT | 113.00 | 0.07 | 0.02 | 0.77 | 0.00 | - | 1 | 52 | 57.76% |
| NVO240607P00114000 | 2024-05-10 9:47AM EDT | 114.00 | 0.30 | 0.02 | 1.18 | 0.00 | - | 1 | 4 | 51.86% |
| NVO240607P00115000 | 2024-05-20 11:20AM EDT | 115.00 | 0.06 | 0.01 | 0.74 | -0.04 | -40.00% | 1 | 46 | 52.49% |
| NVO240607P00116000 | 2024-05-10 9:30AM EDT | 116.00 | 0.30 | 0.03 | 0.80 | 0.00 | - | 1 | 13 | 51.27% |
| NVO240607P00117000 | 2024-05-08 11:11AM EDT | 117.00 | 0.57 | 0.07 | 0.68 | 0.00 | - | - | 24 | 46.66% |
| NVO240607P00118000 | 2024-05-15 3:12PM EDT | 118.00 | 0.26 | 0.01 | 1.35 | 0.00 | - | 12 | 51 | 55.20% |
| NVO240607P00119000 | 2024-05-15 9:53AM EDT | 119.00 | 0.16 | 0.05 | 0.77 | 0.00 | - | 1 | 20 | 43.63% |
| NVO240607P00120000 | 2024-05-17 1:05PM EDT | 120.00 | 0.20 | 0.01 | 0.21 | 0.00 | - | 5 | 217 | 29.49% |
| NVO240607P00121000 | 2024-05-20 9:30AM EDT | 121.00 | 0.30 | 0.12 | 0.21 | +0.06 | +25.00% | 1 | 46 | 27.54% |
| NVO240607P00122000 | 2024-05-15 1:07PM EDT | 122.00 | 0.20 | 0.17 | 0.70 | -0.06 | -23.08% | 9 | 16 | 35.40% |
| NVO240607P00123000 | 2024-05-17 1:04PM EDT | 123.00 | 0.23 | 0.23 | 0.27 | -0.17 | -42.50% | 1 | 33 | 25.17% |
| NVO240607P00124000 | 2024-05-14 10:00AM EDT | 124.00 | 0.66 | 0.29 | 0.36 | 0.00 | - | 1 | 5 | 25.00% |
| NVO240607P00125000 | 2024-05-20 3:58PM EDT | 125.00 | 0.42 | 0.39 | 0.46 | -0.18 | -30.00% | 20 | 306 | 24.59% |
| NVO240607P00126000 | 2024-05-17 11:35AM EDT | 126.00 | 0.90 | 0.10 | 0.58 | 0.00 | - | 2 | 73 | 24.12% |
| NVO240607P00127000 | 2024-05-20 1:19PM EDT | 127.00 | 0.58 | 0.65 | 1.05 | -0.41 | -41.41% | 2 | 111 | 27.52% |
| NVO240607P00128000 | 2024-05-20 3:51PM EDT | 128.00 | 0.86 | 0.84 | 0.98 | -0.37 | -30.08% | 19 | 49 | 23.98% |
| NVO240607P00129000 | 2024-05-20 3:44PM EDT | 129.00 | 1.05 | 1.04 | 1.55 | -0.47 | -30.92% | 11 | 44 | 26.93% |
| NVO240607P00130000 | 2024-05-20 3:50PM EDT | 130.00 | 1.36 | 1.34 | 1.62 | -0.08 | -5.56% | 11 | 54 | 24.40% |
| NVO240607P00131000 | 2024-05-20 1:39PM EDT | 131.00 | 1.56 | 1.68 | 1.83 | -1.11 | -41.57% | 3 | 82 | 22.90% |
| NVO240607P00132000 | 2024-05-20 3:32PM EDT | 132.00 | 2.14 | 2.07 | 2.25 | -0.86 | -28.67% | 1 | 47 | 22.85% |
| NVO240607P00133000 | 2024-05-17 9:31AM EDT | 133.00 | 2.77 | 2.46 | 2.70 | -0.52 | -15.81% | 1 | 40 | 22.53% |
| NVO240607P00134000 | 2024-05-17 1:03PM EDT | 134.00 | 3.99 | 3.05 | 3.25 | 0.00 | - | 1 | 15 | 22.58% |
| NVO240607P00135000 | 2024-05-20 11:25AM EDT | 135.00 | 3.70 | 3.65 | 3.85 | 0.00 | - | 10 | 54 | 22.56% |
| NVO240607P00136000 | 2024-05-03 10:49AM EDT | 136.00 | 13.47 | 3.40 | 4.55 | 0.00 | - | 44 | 44 | 22.94% |
| NVO240607P00139000 | 2024-05-17 9:59AM EDT | 139.00 | 7.95 | 5.05 | 7.90 | 0.00 | - | 1 | 1 | 34.61% |
© 2024 Yahoo. All rights reserved.