Novo Nordisk A/S (NVO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240628C00100000 | 2024-05-31 3:13PM EDT | 100.00 | 34.42 | 39.55 | 43.40 | 0.00 | - | 1 | 1 | 162.89% |
| NVO240628C00105000 | 2024-06-05 11:05AM EDT | 105.00 | 37.48 | 34.55 | 38.40 | 0.00 | - | 1 | 1 | 145.22% |
| NVO240628C00110000 | 2024-05-28 1:59PM EDT | 110.00 | 23.55 | 30.15 | 32.45 | 0.00 | - | 4 | 4 | 103.56% |
| NVO240628C00125000 | 2024-06-05 11:06AM EDT | 125.00 | 17.93 | 16.10 | 16.75 | 0.00 | - | 2 | 3 | 38.67% |
| NVO240628C00126000 | 2024-06-11 3:49PM EDT | 126.00 | 16.48 | 15.15 | 15.75 | 0.00 | - | 2 | 1 | 36.62% |
| NVO240628C00127000 | 2024-06-17 11:41AM EDT | 127.00 | 14.25 | 14.20 | 14.80 | 0.00 | - | 3 | 16 | 37.11% |
| NVO240628C00128000 | 2024-05-21 2:14PM EDT | 128.00 | 8.85 | 13.20 | 13.80 | 0.00 | - | 1 | 0 | 34.86% |
| NVO240628C00129000 | 2024-06-04 3:24PM EDT | 129.00 | 11.37 | 12.05 | 12.80 | 0.00 | - | 1 | 0 | 32.72% |
| NVO240628C00130000 | 2024-06-12 2:11PM EDT | 130.00 | 13.80 | 10.80 | 11.75 | 0.00 | - | 1 | 38 | 28.32% |
| NVO240628C00131000 | 2024-06-14 9:33AM EDT | 131.00 | 11.85 | 10.35 | 10.75 | 0.00 | - | 1 | 6 | 26.27% |
| NVO240628C00132000 | 2024-06-12 9:30AM EDT | 132.00 | 12.15 | 8.95 | 9.85 | 0.00 | - | 2 | 34 | 27.74% |
| NVO240628C00133000 | 2024-06-12 11:44AM EDT | 133.00 | 10.80 | 7.90 | 8.80 | 0.00 | - | 5 | 215 | 23.88% |
| NVO240628C00134000 | 2024-06-05 1:49PM EDT | 134.00 | 8.91 | 7.25 | 7.90 | 0.00 | - | 7 | 37 | 24.37% |
| NVO240628C00135000 | 2024-06-17 10:58AM EDT | 135.00 | 7.05 | 6.85 | 7.10 | 0.00 | - | 4 | 72 | 26.00% |
| NVO240628C00136000 | 2024-06-10 10:17AM EDT | 136.00 | 7.64 | 5.90 | 6.20 | 0.00 | - | 1 | 53 | 24.90% |
| NVO240628C00137000 | 2024-06-17 3:09PM EDT | 137.00 | 5.03 | 5.05 | 5.25 | 0.00 | - | 8 | 82 | 22.71% |
| NVO240628C00138000 | 2024-06-17 3:43PM EDT | 138.00 | 4.29 | 4.15 | 4.65 | 0.00 | - | 4 | 663 | 24.83% |
| NVO240628C00139000 | 2024-06-17 3:07PM EDT | 139.00 | 3.55 | 3.65 | 3.85 | 0.00 | - | 13 | 36 | 23.58% |
| NVO240628C00140000 | 2024-06-17 3:59PM EDT | 140.00 | 2.76 | 2.88 | 3.20 | 0.00 | - | 106 | 154 | 23.45% |
| NVO240628C00141000 | 2024-06-17 3:51PM EDT | 141.00 | 2.38 | 2.40 | 2.65 | 0.00 | - | 80 | 59 | 23.66% |
| NVO240628C00142000 | 2024-06-17 3:50PM EDT | 142.00 | 1.92 | 1.99 | 2.32 | 0.00 | - | 79 | 188 | 25.42% |
| NVO240628C00143000 | 2024-06-17 3:51PM EDT | 143.00 | 1.53 | 1.57 | 1.71 | 0.00 | - | 23 | 98 | 23.61% |
| NVO240628C00144000 | 2024-06-18 9:36AM EDT | 144.00 | 1.37 | 1.29 | 1.44 | +0.15 | +12.30% | 2 | 123 | 24.68% |
| NVO240628C00145000 | 2024-06-17 3:57PM EDT | 145.00 | 0.99 | 0.97 | 1.09 | 0.00 | - | 200 | 288 | 24.24% |
| NVO240628C00146000 | 2024-06-17 3:54PM EDT | 146.00 | 0.77 | 0.76 | 0.93 | 0.00 | - | 1,573 | 1,507 | 25.46% |
| NVO240628C00147000 | 2024-06-17 3:30PM EDT | 147.00 | 0.63 | 0.55 | 0.70 | 0.00 | - | 72 | 158 | 25.27% |
| NVO240628C00148000 | 2024-06-17 12:21PM EDT | 148.00 | 0.54 | 0.41 | 0.56 | 0.00 | - | 1 | 97 | 25.78% |
| NVO240628C00149000 | 2024-06-17 12:21PM EDT | 149.00 | 0.42 | 0.32 | 0.45 | 0.00 | - | 6 | 25 | 26.37% |
| NVO240628C00150000 | 2024-06-17 1:50PM EDT | 150.00 | 0.30 | 0.23 | 0.38 | 0.00 | - | 22 | 104 | 27.30% |
| NVO240628C00152500 | 2024-06-17 12:15PM EDT | 152.50 | 0.17 | 0.13 | 0.25 | 0.00 | - | 23 | 25 | 29.49% |
| NVO240628C00155000 | 2024-06-17 9:30AM EDT | 155.00 | 0.11 | 0.01 | 0.50 | 0.00 | - | 2 | 83 | 40.67% |
| NVO240628C00157500 | 2024-06-13 9:31AM EDT | 157.50 | 0.17 | 0.01 | 0.50 | 0.00 | - | 2 | 8 | 45.75% |
| NVO240628C00160000 | 2024-06-17 12:15PM EDT | 160.00 | 0.09 | 0.01 | 0.00 | 0.00 | - | 20 | 38 | 12.50% |
| NVO240628C00162500 | 2024-06-12 11:25AM EDT | 162.50 | 0.11 | 0.00 | 0.47 | 0.00 | - | - | 8 | 54.54% |
| NVO240628C00165000 | 2024-06-17 3:02PM EDT | 165.00 | 0.08 | 0.01 | 0.09 | 0.00 | - | 6 | 7 | 43.36% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240628P00095000 | 2024-06-05 12:26PM EDT | 95.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | - | 500 | 109.38% |
| NVO240628P00105000 | 2024-06-17 2:45PM EDT | 105.00 | 0.01 | 0.01 | 0.28 | 0.00 | - | 6 | 9 | 85.35% |
| NVO240628P00110000 | 2024-06-17 2:37PM EDT | 110.00 | 0.01 | 0.01 | 0.28 | 0.00 | - | 6 | 6 | 73.83% |
| NVO240628P00113000 | 2024-05-17 11:42AM EDT | 113.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 57.42% |
| NVO240628P00114000 | 2024-06-05 3:43PM EDT | 114.00 | 0.16 | 0.01 | 0.29 | 0.00 | - | 4 | 2 | 65.04% |
| NVO240628P00115000 | 2024-06-03 12:46PM EDT | 115.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 10 | 25 | 62.50% |
| NVO240628P00116000 | 2024-05-21 10:23AM EDT | 116.00 | 0.25 | 0.01 | 0.31 | 0.00 | - | - | 4 | 61.33% |
| NVO240628P00118000 | 2024-06-06 3:46PM EDT | 118.00 | 0.07 | 0.01 | 0.35 | 0.00 | - | 30 | 33 | 58.01% |
| NVO240628P00119000 | 2024-06-07 2:55PM EDT | 119.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 5 | 16 | 56.06% |
| NVO240628P00120000 | 2024-06-07 2:40PM EDT | 120.00 | 0.06 | 0.00 | 0.39 | 0.00 | - | 3 | 85 | 54.30% |
| NVO240628P00121000 | 2024-05-29 11:47AM EDT | 121.00 | 0.54 | 0.00 | 0.41 | 0.00 | - | 1 | 1 | 52.54% |
| NVO240628P00122000 | 2024-06-07 9:49AM EDT | 122.00 | 0.11 | 0.01 | 0.43 | 0.00 | - | 5 | 6 | 50.98% |
| NVO240628P00123000 | 2024-06-13 9:31AM EDT | 123.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 10 | 56.93% |
| NVO240628P00124000 | 2024-06-17 1:31PM EDT | 124.00 | 0.10 | 0.01 | 0.47 | 0.00 | - | 1 | 7 | 54.98% |
| NVO240628P00125000 | 2024-06-14 3:23PM EDT | 125.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 54 | 53.22% |
| NVO240628P00126000 | 2024-06-06 1:55PM EDT | 126.00 | 0.20 | 0.01 | 0.50 | 0.00 | - | 3 | 8 | 50.64% |
| NVO240628P00127000 | 2024-06-11 2:09PM EDT | 127.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 1 | 44 | 48.05% |
| NVO240628P00128000 | 2024-06-12 12:36PM EDT | 128.00 | 0.16 | 0.04 | 0.50 | 0.00 | - | 18 | 68 | 45.41% |
| NVO240628P00129000 | 2024-06-11 10:54AM EDT | 129.00 | 0.20 | 0.04 | 0.50 | 0.00 | - | 15 | 515 | 42.82% |
| NVO240628P00130000 | 2024-06-17 9:47AM EDT | 130.00 | 0.73 | 0.06 | 0.30 | 0.00 | - | 14 | 76 | 35.16% |
| NVO240628P00131000 | 2024-06-14 12:17PM EDT | 131.00 | 0.21 | 0.13 | 0.20 | 0.00 | - | 4 | 39 | 29.74% |
| NVO240628P00132000 | 2024-06-17 9:38AM EDT | 132.00 | 0.26 | 0.18 | 0.24 | 0.00 | - | 1 | 37 | 28.66% |
| NVO240628P00133000 | 2024-06-17 10:30AM EDT | 133.00 | 0.27 | 0.24 | 0.31 | 0.00 | - | 2 | 71 | 28.08% |
| NVO240628P00134000 | 2024-06-17 3:40PM EDT | 134.00 | 0.42 | 0.32 | 0.39 | 0.00 | - | 33 | 70 | 27.30% |
| NVO240628P00135000 | 2024-06-17 3:39PM EDT | 135.00 | 0.55 | 0.42 | 0.51 | 0.00 | - | 9 | 302 | 26.91% |
| NVO240628P00136000 | 2024-06-17 2:36PM EDT | 136.00 | 0.71 | 0.59 | 0.67 | 0.00 | - | 16 | 44 | 26.64% |
| NVO240628P00137000 | 2024-06-17 3:59PM EDT | 137.00 | 1.00 | 0.61 | 0.83 | 0.00 | - | 20 | 215 | 25.83% |
| NVO240628P00138000 | 2024-06-17 3:47PM EDT | 138.00 | 1.23 | 0.89 | 1.08 | 0.00 | - | 84 | 118 | 25.68% |
| NVO240628P00139000 | 2024-06-18 9:32AM EDT | 139.00 | 1.33 | 1.32 | 1.46 | -0.23 | -14.74% | 4 | 590 | 26.42% |
| NVO240628P00140000 | 2024-06-17 3:47PM EDT | 140.00 | 1.98 | 1.69 | 1.81 | 0.00 | - | 27 | 137 | 26.12% |
| NVO240628P00141000 | 2024-06-17 3:49PM EDT | 141.00 | 2.50 | 2.14 | 2.27 | 0.00 | - | 51 | 47 | 26.34% |
| NVO240628P00142000 | 2024-06-17 11:02AM EDT | 142.00 | 2.91 | 2.48 | 2.91 | 0.00 | - | 3 | 121 | 27.76% |
| NVO240628P00143000 | 2024-06-17 3:50PM EDT | 143.00 | 3.65 | 3.25 | 3.60 | 0.00 | - | 22 | 28 | 29.10% |
| NVO240628P00144000 | 2024-06-14 2:39PM EDT | 144.00 | 3.31 | 3.75 | 4.00 | 0.00 | - | 67 | 38 | 26.86% |
| NVO240628P00145000 | 2024-06-13 9:49AM EDT | 145.00 | 3.80 | 4.60 | 4.85 | 0.00 | - | 16 | 70 | 28.83% |
| NVO240628P00146000 | 2024-06-06 3:00PM EDT | 146.00 | 5.30 | 5.25 | 5.50 | 0.00 | - | - | 3 | 28.08% |
| NVO240628P00150000 | 2024-06-17 1:57PM EDT | 150.00 | 9.11 | 8.70 | 9.30 | 0.00 | - | 2 | 1 | 36.82% |
© 2024 Yahoo. All rights reserved.