Novo Nordisk A/S (NVO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240920C00055000 | 2024-05-09 10:30AM EDT | 55.00 | 73.20 | 75.75 | 79.30 | 0.00 | - | 1 | 2 | 83.79% |
| NVO240920C00060000 | 2024-03-07 2:17PM EDT | 60.00 | 78.65 | 66.05 | 68.70 | 0.00 | - | - | 1 | 0.00% |
| NVO240920C00065000 | 2024-03-07 12:40PM EDT | 65.00 | 71.80 | 61.20 | 63.40 | 0.00 | - | 1 | 1 | 0.00% |
| NVO240920C00070000 | 2024-03-04 11:23AM EDT | 70.00 | 59.00 | 57.50 | 59.90 | 0.00 | - | 3 | 3 | 0.00% |
| NVO240920C00075000 | 2024-02-26 10:45AM EDT | 75.00 | 50.00 | 54.65 | 55.20 | 0.00 | - | 10 | 10 | 0.00% |
| NVO240920C00080000 | 2024-04-23 3:35PM EDT | 80.00 | 50.25 | 51.90 | 54.10 | 0.00 | - | 1 | 8 | 57.93% |
| NVO240920C00085000 | 2024-05-06 11:50AM EDT | 85.00 | 41.80 | 46.30 | 50.05 | 0.00 | - | 1 | 16 | 54.00% |
| NVO240920C00090000 | 2024-05-17 2:22PM EDT | 90.00 | 43.35 | 41.55 | 45.15 | +6.35 | +17.16% | 1 | 55 | 63.65% |
| NVO240920C00095000 | 2024-05-13 3:53PM EDT | 95.00 | 39.38 | 37.25 | 39.75 | 0.00 | - | 2 | 5 | 54.49% |
| NVO240920C00100000 | 2024-05-15 12:57PM EDT | 100.00 | 36.50 | 33.35 | 34.85 | 0.00 | - | 9 | 477 | 48.89% |
| NVO240920C00105000 | 2024-05-16 12:43PM EDT | 105.00 | 30.60 | 29.10 | 30.25 | 0.00 | - | 2 | 167 | 44.97% |
| NVO240920C00110000 | 2024-05-17 9:32AM EDT | 110.00 | 24.26 | 24.85 | 25.60 | -2.04 | -7.76% | 7 | 239 | 40.55% |
| NVO240920C00115000 | 2024-05-17 11:16AM EDT | 115.00 | 20.55 | 20.70 | 21.70 | -1.80 | -8.05% | 1 | 291 | 39.05% |
| NVO240920C00120000 | 2024-05-17 3:49PM EDT | 120.00 | 16.90 | 16.85 | 17.20 | -1.11 | -6.16% | 2 | 1,041 | 34.38% |
| NVO240920C00125000 | 2024-05-17 12:17PM EDT | 125.00 | 13.19 | 13.40 | 13.65 | -1.61 | -10.88% | 19 | 585 | 32.54% |
| NVO240920C00130000 | 2024-05-17 3:04PM EDT | 130.00 | 10.50 | 10.40 | 10.60 | -0.87 | -7.65% | 20 | 2,195 | 31.28% |
| NVO240920C00135000 | 2024-05-17 3:37PM EDT | 135.00 | 8.00 | 7.90 | 8.10 | -0.89 | -10.01% | 42 | 1,986 | 30.52% |
| NVO240920C00140000 | 2024-05-17 2:35PM EDT | 140.00 | 5.90 | 5.85 | 6.05 | -0.90 | -13.24% | 36 | 1,922 | 29.93% |
| NVO240920C00145000 | 2024-05-17 12:14PM EDT | 145.00 | 4.20 | 4.30 | 4.45 | -0.82 | -16.33% | 57 | 739 | 29.57% |
| NVO240920C00150000 | 2024-05-17 3:49PM EDT | 150.00 | 3.15 | 3.05 | 3.25 | -0.55 | -14.86% | 6 | 738 | 29.44% |
| NVO240920C00155000 | 2024-05-15 3:08PM EDT | 155.00 | 3.05 | 2.21 | 2.33 | 0.00 | - | 2 | 713 | 29.32% |
| NVO240920C00160000 | 2024-05-17 9:55AM EDT | 160.00 | 1.57 | 1.59 | 1.73 | -0.65 | -29.28% | 2 | 455 | 29.69% |
| NVO240920C00165000 | 2024-05-17 12:50PM EDT | 165.00 | 1.20 | 1.14 | 1.72 | -0.25 | -17.24% | 2 | 256 | 32.68% |
| NVO240920C00170000 | 2024-05-17 9:42AM EDT | 170.00 | 0.90 | 0.84 | 0.97 | -0.19 | -17.43% | 12 | 849 | 30.57% |
| NVO240920C00175000 | 2024-05-17 11:35AM EDT | 175.00 | 0.63 | 0.62 | 1.08 | -0.18 | -22.22% | 250 | 1,103 | 33.94% |
| NVO240920C00180000 | 2024-05-17 9:31AM EDT | 180.00 | 0.60 | 0.46 | 0.85 | -0.08 | -11.76% | 8 | 586 | 34.42% |
| NVO240920C00185000 | 2024-05-17 2:36PM EDT | 185.00 | 0.33 | 0.35 | 0.49 | -0.17 | -34.00% | 2 | 81 | 32.81% |
| NVO240920C00190000 | 2024-05-14 12:10PM EDT | 190.00 | 0.39 | 0.26 | 0.39 | 0.00 | - | 4 | 451 | 33.42% |
| NVO240920C00195000 | 2024-05-02 9:35AM EDT | 195.00 | 0.29 | 0.20 | 0.39 | 0.00 | - | 3 | 12 | 35.30% |
| NVO240920C00200000 | 2024-05-17 11:49AM EDT | 200.00 | 0.23 | 0.16 | 0.34 | -0.15 | -39.47% | 1 | 1,449 | 36.28% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240920P00055000 | 2024-04-15 10:52AM EDT | 55.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 480 | 1,471 | 58.20% |
| NVO240920P00060000 | 2024-05-15 11:25AM EDT | 60.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2,390 | 2,410 | 53.32% |
| NVO240920P00065000 | 2024-05-17 1:50PM EDT | 65.00 | 0.05 | 0.00 | 0.12 | -0.05 | -50.00% | 19 | 44 | 53.22% |
| NVO240920P00070000 | 2024-02-28 11:18AM EDT | 70.00 | 0.31 | 0.10 | 0.37 | 0.00 | - | 1 | 22 | 52.98% |
| NVO240920P00075000 | 2024-05-02 12:59PM EDT | 75.00 | 0.19 | 0.03 | 0.17 | 0.00 | - | 12 | 27 | 45.51% |
| NVO240920P00080000 | 2024-05-03 2:34PM EDT | 80.00 | 0.28 | 0.03 | 0.21 | 0.00 | - | 1 | 237 | 42.19% |
| NVO240920P00085000 | 2024-05-17 11:40AM EDT | 85.00 | 0.17 | 0.12 | 0.38 | +0.02 | +13.33% | 12 | 442 | 41.65% |
| NVO240920P00090000 | 2024-05-07 11:06AM EDT | 90.00 | 0.40 | 0.20 | 0.38 | 0.00 | - | 1 | 227 | 36.96% |
| NVO240920P00095000 | 2024-05-17 11:13AM EDT | 95.00 | 0.37 | 0.33 | 0.44 | -0.07 | -15.91% | 1 | 260 | 33.45% |
| NVO240920P00100000 | 2024-05-16 9:32AM EDT | 100.00 | 0.65 | 0.35 | 0.58 | 0.00 | - | 1 | 277 | 30.84% |
| NVO240920P00105000 | 2024-05-17 9:35AM EDT | 105.00 | 0.90 | 0.82 | 0.90 | +0.04 | +4.65% | 1 | 375 | 29.42% |
| NVO240920P00110000 | 2024-05-17 2:38PM EDT | 110.00 | 1.40 | 1.29 | 1.51 | +0.10 | +7.69% | 7 | 373 | 28.92% |
| NVO240920P00115000 | 2024-05-17 1:28PM EDT | 115.00 | 2.12 | 2.05 | 2.17 | +0.06 | +2.91% | 5 | 1,616 | 27.29% |
| NVO240920P00120000 | 2024-05-17 2:03PM EDT | 120.00 | 3.20 | 3.10 | 3.25 | +0.21 | +7.02% | 3 | 1,910 | 26.35% |
| NVO240920P00125000 | 2024-05-17 2:22PM EDT | 125.00 | 4.75 | 4.60 | 4.75 | +0.45 | +10.47% | 165 | 862 | 25.54% |
| NVO240920P00130000 | 2024-05-17 2:59PM EDT | 130.00 | 6.80 | 6.55 | 6.70 | +0.98 | +16.84% | 248 | 518 | 24.72% |
| NVO240920P00135000 | 2024-05-16 10:36AM EDT | 135.00 | 9.40 | 9.00 | 9.15 | +0.70 | +8.05% | 11 | 238 | 23.89% |
| NVO240920P00140000 | 2024-05-16 9:52AM EDT | 140.00 | 11.90 | 11.95 | 12.15 | 0.00 | - | 1 | 98 | 23.16% |
| NVO240920P00145000 | 2024-05-13 9:59AM EDT | 145.00 | 16.50 | 14.45 | 16.50 | 0.00 | - | 9 | 68 | 25.72% |
| NVO240920P00150000 | 2024-05-08 1:54PM EDT | 150.00 | 23.65 | 18.90 | 20.30 | 0.00 | - | 2 | 190 | 25.04% |
| NVO240920P00155000 | 2024-05-08 3:42PM EDT | 155.00 | 28.40 | 22.20 | 23.95 | 0.00 | - | 2 | 180 | 21.31% |
| NVO240920P00160000 | 2024-04-18 10:03AM EDT | 160.00 | 36.40 | 26.35 | 28.65 | 0.00 | - | 1 | 125 | 21.81% |
| NVO240920P00165000 | 2024-04-08 9:40AM EDT | 165.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| NVO240920P00170000 | 2024-03-28 3:07PM EDT | 170.00 | 41.65 | 41.25 | 45.10 | 0.00 | - | 46 | 0 | 51.39% |
| NVO240920P00175000 | 2024-03-25 10:20AM EDT | 175.00 | 45.35 | 47.00 | 50.65 | 0.00 | - | 79 | 0 | 57.25% |
| NVO240920P00180000 | 2024-03-05 11:50AM EDT | 180.00 | 55.70 | 54.60 | 54.85 | 0.00 | - | 2 | 0 | 63.95% |
| NVO240920P00185000 | 2024-03-12 12:29PM EDT | 185.00 | 51.80 | 58.55 | 61.05 | 0.00 | - | 1 | 0 | 67.24% |
| NVO240920P00195000 | 2024-03-21 9:42AM EDT | 195.00 | 67.60 | 70.00 | 74.75 | 0.00 | - | - | 0 | 82.91% |
| NVO240920P00200000 | 2024-04-15 12:57PM EDT | 200.00 | 74.81 | 63.50 | 67.30 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.