Novo Nordisk A/S (NVO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240621C00040000 | 2024-05-14 3:59PM EDT | 40.00 | 93.00 | 89.95 | 93.75 | 0.00 | - | 10 | 5 | 262.45% |
| NVO240621C00042500 | 2024-05-09 2:40PM EDT | 42.50 | 86.15 | 87.65 | 90.70 | 0.00 | - | 131 | 131 | 230.66% |
| NVO240621C00045000 | 2023-12-20 10:45AM EDT | 45.00 | 57.40 | 60.35 | 64.65 | 0.00 | - | 2 | 2 | 0.00% |
| NVO240621C00050000 | 2024-04-25 3:50PM EDT | 50.00 | 76.00 | 81.00 | 82.90 | 0.00 | - | 10 | 10 | 123.05% |
| NVO240621C00052500 | 2023-12-27 2:40PM EDT | 52.50 | 51.80 | 54.15 | 58.05 | 0.00 | - | 4 | 4 | 0.00% |
| NVO240621C00055000 | 2023-09-18 9:45AM EDT | 55.00 | 2.30 | 45.90 | 49.90 | 0.00 | - | - | 0 | 0.00% |
| NVO240621C00057500 | 2024-04-22 12:01PM EDT | 57.50 | 68.00 | 72.55 | 76.40 | 0.00 | - | - | 2 | 110.74% |
| NVO240621C00060000 | 2024-02-29 11:29AM EDT | 60.00 | 59.83 | 68.70 | 69.60 | 0.00 | - | 2 | 6 | 0.00% |
| NVO240621C00062500 | 2024-03-22 11:10AM EDT | 62.50 | 66.70 | 58.75 | 62.80 | 0.00 | - | 2 | 2 | 0.00% |
| NVO240621C00065000 | 2024-02-23 3:34PM EDT | 65.00 | 58.42 | 63.80 | 66.10 | 0.00 | - | 21 | 40 | 0.00% |
| NVO240621C00067500 | 2023-12-22 3:22PM EDT | 67.50 | 37.10 | 37.80 | 40.20 | 0.00 | - | 1 | 26 | 0.00% |
| NVO240621C00070000 | 2024-05-07 9:30AM EDT | 70.00 | 56.00 | 60.50 | 62.65 | 0.00 | - | 1 | 168 | 122.51% |
| NVO240621C00072500 | 2023-11-01 9:44AM EDT | 72.50 | 29.20 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 0.00% |
| NVO240621C00075000 | 2024-04-26 11:55AM EDT | 75.00 | 52.73 | 55.75 | 57.70 | 0.00 | - | 1 | 7 | 112.40% |
| NVO240621C00077500 | 2024-05-03 3:06PM EDT | 77.50 | 46.65 | 53.60 | 56.05 | 0.00 | - | 1 | 35 | 94.53% |
| NVO240621C00080000 | 2024-05-07 12:42PM EDT | 80.00 | 47.80 | 50.95 | 52.80 | 0.00 | - | 1 | 51 | 104.05% |
| NVO240621C00082500 | 2024-05-13 9:52AM EDT | 82.50 | 49.00 | 47.70 | 50.30 | 0.00 | - | 1 | 10 | 98.68% |
| NVO240621C00085000 | 2024-05-17 9:59AM EDT | 85.00 | 46.85 | 46.15 | 47.60 | +1.04 | +2.27% | 4 | 147 | 88.48% |
| NVO240621C00087500 | 2024-05-06 2:41PM EDT | 87.50 | 37.35 | 43.70 | 45.30 | 0.00 | - | 1 | 80 | 60.35% |
| NVO240621C00090000 | 2024-05-08 10:24AM EDT | 90.00 | 39.00 | 41.55 | 42.70 | 0.00 | - | 1 | 227 | 63.72% |
| NVO240621C00092500 | 2024-05-15 9:57AM EDT | 92.50 | 42.20 | 39.25 | 40.90 | 0.00 | - | 1 | 1,177 | 73.54% |
| NVO240621C00095000 | 2024-05-16 1:39PM EDT | 95.00 | 38.98 | 36.55 | 37.95 | 0.00 | - | 1 | 225 | 60.35% |
| NVO240621C00097500 | 2024-05-02 10:10AM EDT | 97.50 | 29.05 | 33.80 | 35.55 | 0.00 | - | 1 | 249 | 53.91% |
| NVO240621C00100000 | 2024-05-17 2:25PM EDT | 100.00 | 32.21 | 31.95 | 34.30 | -1.59 | -4.70% | 1 | 659 | 69.78% |
| NVO240621C00105000 | 2024-05-17 11:21AM EDT | 105.00 | 27.10 | 27.05 | 28.60 | -1.97 | -6.78% | 6 | 1,110 | 55.81% |
| NVO240621C00110000 | 2024-05-17 2:11PM EDT | 110.00 | 22.35 | 22.30 | 23.15 | -2.83 | -11.24% | 1 | 1,047 | 51.27% |
| NVO240621C00115000 | 2024-05-17 11:40AM EDT | 115.00 | 17.16 | 17.45 | 18.60 | -1.59 | -8.48% | 7 | 731 | 46.80% |
| NVO240621C00120000 | 2024-05-17 3:59PM EDT | 120.00 | 13.10 | 12.85 | 13.85 | -1.20 | -8.39% | 30 | 1,289 | 39.11% |
| NVO240621C00125000 | 2024-05-17 2:27PM EDT | 125.00 | 8.70 | 8.70 | 9.00 | -1.10 | -11.22% | 14 | 2,500 | 29.76% |
| NVO240621C00130000 | 2024-05-17 3:09PM EDT | 130.00 | 5.20 | 5.30 | 5.40 | -1.20 | -18.75% | 468 | 8,649 | 26.77% |
| NVO240621C00135000 | 2024-05-17 3:37PM EDT | 135.00 | 2.81 | 2.82 | 2.89 | -0.84 | -23.01% | 542 | 4,556 | 25.51% |
| NVO240621C00140000 | 2024-05-17 3:45PM EDT | 140.00 | 1.33 | 1.36 | 1.42 | -0.53 | -28.49% | 690 | 5,042 | 25.35% |
| NVO240621C00145000 | 2024-05-17 3:55PM EDT | 145.00 | 0.67 | 0.63 | 0.71 | -0.27 | -28.72% | 56 | 1,649 | 26.27% |
| NVO240621C00150000 | 2024-05-17 3:58PM EDT | 150.00 | 0.33 | 0.32 | 0.35 | -0.14 | -29.79% | 25 | 11,660 | 27.25% |
| NVO240621C00155000 | 2024-05-17 11:38AM EDT | 155.00 | 0.19 | 0.20 | 0.25 | -0.07 | -26.92% | 14 | 1,234 | 30.27% |
| NVO240621C00160000 | 2024-05-16 10:05AM EDT | 160.00 | 0.16 | 0.06 | 0.20 | -0.02 | -11.11% | 1 | 914 | 33.55% |
| NVO240621C00165000 | 2024-05-16 2:57PM EDT | 165.00 | 0.14 | 0.05 | 0.16 | 0.00 | - | 11 | 1,229 | 36.43% |
| NVO240621C00170000 | 2024-05-16 2:45PM EDT | 170.00 | 0.10 | 0.02 | 0.09 | 0.00 | - | 40 | 2,127 | 37.11% |
| NVO240621C00175000 | 2024-05-06 1:21PM EDT | 175.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 20 | 247 | 42.29% |
| NVO240621C00180000 | 2024-05-10 9:47AM EDT | 180.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 11 | 190 | 45.22% |
| NVO240621C00185000 | 2024-05-14 10:35AM EDT | 185.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 25 | 244 | 48.54% |
| NVO240621C00190000 | 2024-05-17 12:06PM EDT | 190.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 7 | 232 | 50.39% |
| NVO240621C00195000 | 2024-04-30 9:44AM EDT | 195.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 54.10% |
| NVO240621C00200000 | 2024-05-14 11:00AM EDT | 200.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 107 | 52.54% |
| NVO240621C00210000 | 2023-09-19 1:26PM EDT | 210.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 4 | 584 | 25.00% |
| NVO240621C00220000 | 2023-09-18 9:45AM EDT | 220.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 142 | 25.00% |
| NVO240621C00230000 | 2023-09-14 10:00AM EDT | 230.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 25.00% |
| NVO240621C00240000 | 2023-09-15 2:14PM EDT | 240.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 50.00% |
| NVO240621C00250000 | 2023-09-19 9:45AM EDT | 250.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 4 | 201 | 50.00% |
| NVO240621C00260000 | 2023-09-19 12:46PM EDT | 260.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| NVO240621C00270000 | 2023-09-19 9:30AM EDT | 270.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| NVO240621C00280000 | 2023-09-18 1:54PM EDT | 280.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| NVO240621C00290000 | 2023-09-13 10:26AM EDT | 290.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240621P00040000 | 2024-03-05 4:19PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 424 | 50.00% |
| NVO240621P00042500 | 2024-03-27 3:06PM EDT | 42.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 482 | 149.61% |
| NVO240621P00045000 | 2023-11-02 3:47PM EDT | 45.00 | 0.23 | 0.00 | 2.20 | 0.00 | - | 2 | 32 | 211.82% |
| NVO240621P00047500 | 2023-12-28 11:49AM EDT | 47.50 | 0.05 | 0.00 | 0.14 | 0.00 | - | 126 | 1,068 | 131.64% |
| NVO240621P00050000 | 2024-03-21 2:16PM EDT | 50.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 15 | 119.14% |
| NVO240621P00052500 | 2023-10-16 9:30AM EDT | 52.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| NVO240621P00055000 | 2024-04-25 3:13PM EDT | 55.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 101 | 108.20% |
| NVO240621P00057500 | 2024-02-08 10:30AM EDT | 57.50 | 0.05 | 0.00 | 0.14 | 0.00 | - | 4 | 95 | 108.20% |
| NVO240621P00060000 | 2024-04-30 2:03PM EDT | 60.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 1,120 | 96.88% |
| NVO240621P00062500 | 2024-03-14 9:30AM EDT | 62.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 29 | 94.53% |
| NVO240621P00065000 | 2024-05-14 11:13AM EDT | 65.00 | 0.03 | 0.00 | 0.93 | 0.00 | - | 1 | 323 | 123.05% |
| NVO240621P00067500 | 2024-04-29 1:40PM EDT | 67.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 2 | 1,023 | 83.20% |
| NVO240621P00070000 | 2024-05-16 1:59PM EDT | 70.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 213 | 84.96% |
| NVO240621P00072500 | 2024-02-02 3:36PM EDT | 72.50 | 0.19 | 0.08 | 0.21 | 0.00 | - | 1 | 47 | 88.09% |
| NVO240621P00075000 | 2024-04-24 9:50AM EDT | 75.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 955 | 76.56% |
| NVO240621P00077500 | 2024-05-15 11:18AM EDT | 77.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 412 | 581 | 64.06% |
| NVO240621P00080000 | 2024-05-15 11:19AM EDT | 80.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 720 | 1,075 | 73.34% |
| NVO240621P00082500 | 2024-04-16 12:27PM EDT | 82.50 | 0.12 | 0.00 | 0.09 | 0.00 | - | 36 | 309 | 60.74% |
| NVO240621P00085000 | 2024-05-07 9:33AM EDT | 85.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 10 | 844 | 59.77% |
| NVO240621P00087500 | 2024-05-16 1:37PM EDT | 87.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 10 | 632 | 61.52% |
| NVO240621P00090000 | 2024-05-17 11:45AM EDT | 90.00 | 0.02 | 0.01 | 0.14 | -0.03 | -60.00% | 2 | 636 | 53.71% |
| NVO240621P00092500 | 2024-05-08 9:46AM EDT | 92.50 | 0.06 | 0.01 | 0.24 | 0.00 | - | 10 | 376 | 54.10% |
| NVO240621P00095000 | 2024-05-08 10:21AM EDT | 95.00 | 0.03 | 0.01 | 0.44 | 0.00 | - | 10 | 483 | 55.47% |
| NVO240621P00097500 | 2024-05-15 3:08PM EDT | 97.50 | 0.05 | 0.02 | 0.25 | 0.00 | - | 10 | 408 | 52.69% |
| NVO240621P00100000 | 2024-05-16 10:21AM EDT | 100.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 5 | 2,214 | 38.28% |
| NVO240621P00105000 | 2024-05-17 1:35PM EDT | 105.00 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 14 | 1,854 | 35.55% |
| NVO240621P00110000 | 2024-05-17 11:18AM EDT | 110.00 | 0.16 | 0.06 | 0.18 | -0.03 | -15.79% | 2 | 2,031 | 32.32% |
| NVO240621P00115000 | 2024-05-17 3:58PM EDT | 115.00 | 0.27 | 0.26 | 0.27 | +0.03 | +12.50% | 193 | 2,350 | 27.83% |
| NVO240621P00120000 | 2024-05-17 3:08PM EDT | 120.00 | 0.58 | 0.49 | 0.60 | +0.02 | +3.57% | 67 | 2,169 | 25.64% |
| NVO240621P00125000 | 2024-05-17 3:57PM EDT | 125.00 | 1.30 | 1.27 | 1.32 | +0.09 | +7.44% | 311 | 2,457 | 23.73% |
| NVO240621P00130000 | 2024-05-17 2:58PM EDT | 130.00 | 2.85 | 2.77 | 2.82 | +0.36 | +14.46% | 1,237 | 2,129 | 22.49% |
| NVO240621P00135000 | 2024-05-17 2:21PM EDT | 135.00 | 5.40 | 5.25 | 5.45 | +0.65 | +13.68% | 288 | 716 | 22.07% |
| NVO240621P00140000 | 2024-05-17 12:30PM EDT | 140.00 | 9.31 | 8.10 | 9.35 | +1.21 | +14.94% | 5 | 437 | 23.94% |
| NVO240621P00145000 | 2024-05-17 10:17AM EDT | 145.00 | 13.70 | 13.15 | 13.50 | +1.60 | +13.22% | 1 | 634 | 22.27% |
| NVO240621P00150000 | 2024-05-01 3:36PM EDT | 150.00 | 20.80 | 17.20 | 18.95 | 0.00 | - | 10 | 0 | 34.09% |
| NVO240621P00155000 | 2024-04-10 10:03AM EDT | 155.00 | 30.61 | 25.35 | 27.85 | 0.00 | - | 1 | 0 | 64.51% |
| NVO240621P00160000 | 2024-04-10 2:59PM EDT | 160.00 | 35.25 | 30.40 | 31.95 | 0.00 | - | 3,180 | 0 | 67.90% |
| NVO240621P00165000 | 2024-05-14 10:26AM EDT | 165.00 | 32.95 | 31.25 | 34.45 | 0.00 | - | 1 | 1 | 57.15% |
| NVO240621P00170000 | 2024-03-26 3:04PM EDT | 170.00 | 40.58 | 42.55 | 46.20 | 0.00 | - | 820 | 0 | 105.42% |
| NVO240621P00175000 | 2024-03-26 3:04PM EDT | 175.00 | 45.70 | 47.55 | 51.30 | 0.00 | - | 860 | 0 | 111.98% |
| NVO240621P00180000 | 2024-03-21 10:10AM EDT | 180.00 | 52.65 | 55.35 | 59.25 | 0.00 | - | 2 | 0 | 138.37% |
| NVO240621P00185000 | 2024-05-15 10:22AM EDT | 185.00 | 51.85 | 52.15 | 55.00 | 0.00 | - | 1 | 0 | 61.08% |
| NVO240621P00190000 | 2023-09-14 1:15PM EDT | 190.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| NVO240621P00195000 | 2024-05-15 10:22AM EDT | 195.00 | 61.85 | 61.95 | 64.10 | 0.00 | - | 1 | 0 | 79.35% |
| NVO240621P00200000 | 2023-09-18 9:48AM EDT | 200.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| NVO240621P00210000 | 2023-09-11 3:46PM EDT | 210.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NVO240621P00220000 | 2023-08-24 11:07AM EDT | 220.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVO240621P00230000 | 2023-09-07 9:37AM EDT | 230.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVO240621P00240000 | 2023-09-11 9:31AM EDT | 240.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| NVO240621P00250000 | 2023-09-08 11:01AM EDT | 250.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVO240621P00260000 | 2023-09-11 12:43PM EDT | 260.00 | 59.40 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.