Novo Nordisk A/S (NVO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO250117C00025000 | 2024-02-05 11:37AM EDT | 25.00 | 93.00 | 97.00 | 101.00 | 0.00 | - | - | 4 | 0.00% |
| NVO250117C00030000 | 2024-03-21 3:51PM EDT | 30.00 | 100.50 | 91.50 | 96.10 | 0.00 | - | - | 10 | 0.00% |
| NVO250117C00032500 | 2023-12-04 12:46PM EDT | 32.50 | 68.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVO250117C00037500 | 2024-01-04 12:29PM EDT | 37.50 | 72.00 | 75.15 | 79.30 | 0.00 | - | 1 | 17 | 0.00% |
| NVO250117C00040000 | 2024-01-17 11:38AM EDT | 40.00 | 67.20 | 82.80 | 86.40 | 0.00 | - | 45 | 60 | 0.00% |
| NVO250117C00042500 | 2023-10-16 12:00AM EDT | 42.50 | 33.15 | - | - | 0.00 | - | - | - | 0.00% |
| NVO250117C00043750 | 2023-10-30 9:34AM EDT | 43.75 | 55.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVO250117C00045000 | 2023-12-29 12:00PM EDT | 45.00 | 59.62 | 63.60 | 67.10 | 0.00 | - | 1 | 5 | 0.00% |
| NVO250117C00048750 | 2024-01-03 11:42AM EDT | 48.75 | 56.37 | 64.60 | 68.65 | 0.00 | - | 4 | 4 | 0.00% |
| NVO250117C00050000 | 2024-04-02 2:04PM EDT | 50.00 | 78.53 | 74.25 | 77.80 | 0.00 | - | 1 | 119 | 0.00% |
| NVO250117C00052500 | 2024-02-07 11:18AM EDT | 52.50 | 68.00 | 80.30 | 84.25 | 0.00 | - | 10 | 49 | 89.07% |
| NVO250117C00055000 | 2024-05-15 9:42AM EDT | 55.00 | 80.80 | 77.45 | 80.30 | 0.00 | - | 1 | 47 | 77.05% |
| NVO250117C00057500 | 2024-02-27 11:23AM EDT | 57.50 | 65.90 | 72.15 | 74.30 | 0.00 | - | 1 | 41 | 0.00% |
| NVO250117C00060000 | 2024-03-18 12:11PM EDT | 60.00 | 75.60 | 65.20 | 68.70 | 0.00 | - | 6 | 70 | 0.00% |
| NVO250117C00062500 | 2024-05-02 10:46AM EDT | 62.50 | 65.50 | 70.45 | 72.90 | 0.00 | - | 10 | 140 | 69.75% |
| NVO250117C00065000 | 2024-05-02 11:59AM EDT | 65.00 | 62.69 | 67.85 | 70.85 | 0.00 | - | 2 | 106 | 68.02% |
| NVO250117C00067500 | 2024-01-24 4:59PM EDT | 67.50 | 41.50 | 56.50 | 61.00 | 0.00 | - | 1 | 24 | 0.00% |
| NVO250117C00070000 | 2024-05-15 2:32PM EDT | 70.00 | 66.95 | 62.95 | 65.60 | 0.00 | - | 2 | 435 | 61.52% |
| NVO250117C00072500 | 2024-05-03 3:59PM EDT | 72.50 | 53.84 | 61.00 | 63.50 | 0.00 | - | 1 | 79 | 61.90% |
| NVO250117C00075000 | 2024-05-02 3:49PM EDT | 75.00 | 52.75 | 58.25 | 61.50 | 0.00 | - | 3 | 274 | 59.85% |
| NVO250117C00077500 | 2024-05-01 2:37PM EDT | 77.50 | 55.55 | 55.45 | 58.55 | 0.00 | - | 1 | 167 | 54.81% |
| NVO250117C00080000 | 2024-05-10 10:16AM EDT | 80.00 | 52.50 | 53.50 | 56.20 | 0.00 | - | 4 | 285 | 54.26% |
| NVO250117C00082500 | 2024-05-03 10:01AM EDT | 82.50 | 43.20 | 51.50 | 54.00 | 0.00 | - | 2 | 152 | 53.82% |
| NVO250117C00085000 | 2024-05-14 11:09AM EDT | 85.00 | 50.80 | 49.60 | 52.05 | 0.00 | - | 1 | 498 | 54.07% |
| NVO250117C00087500 | 2024-05-13 9:35AM EDT | 87.50 | 47.90 | 47.40 | 49.95 | 0.00 | - | 7 | 835 | 53.04% |
| NVO250117C00090000 | 2024-05-13 11:01AM EDT | 90.00 | 45.50 | 45.40 | 46.85 | 0.00 | - | 3 | 825 | 50.20% |
| NVO250117C00092500 | 2024-05-13 11:53AM EDT | 92.50 | 43.95 | 43.25 | 44.85 | 0.00 | - | 2 | 210 | 52.65% |
| NVO250117C00095000 | 2024-05-17 9:56AM EDT | 95.00 | 41.00 | 40.90 | 42.70 | -0.75 | -1.80% | 1 | 476 | 51.31% |
| NVO250117C00097500 | 2024-04-11 10:15AM EDT | 97.50 | 33.74 | 36.15 | 36.65 | 0.00 | - | 6 | 397 | 34.09% |
| NVO250117C00100000 | 2024-05-17 1:33PM EDT | 100.00 | 37.45 | 36.55 | 38.00 | -1.16 | -3.00% | 113 | 1,745 | 47.08% |
| NVO250117C00105000 | 2024-05-14 2:49PM EDT | 105.00 | 32.60 | 32.80 | 33.35 | -1.42 | -4.17% | 3 | 701 | 43.04% |
| NVO250117C00110000 | 2024-05-16 9:57AM EDT | 110.00 | 29.00 | 28.90 | 30.60 | -0.68 | -2.29% | 1 | 740 | 44.59% |
| NVO250117C00115000 | 2024-05-17 12:55PM EDT | 115.00 | 25.25 | 25.20 | 25.90 | -1.28 | -4.82% | 9 | 445 | 39.95% |
| NVO250117C00120000 | 2024-05-17 11:00AM EDT | 120.00 | 22.00 | 21.80 | 22.20 | -1.20 | -5.17% | 19 | 1,109 | 37.83% |
| NVO250117C00125000 | 2024-05-17 2:41PM EDT | 125.00 | 18.70 | 18.70 | 19.95 | -1.00 | -5.08% | 5 | 1,298 | 38.85% |
| NVO250117C00130000 | 2024-05-17 3:48PM EDT | 130.00 | 15.91 | 15.90 | 16.20 | -1.19 | -6.96% | 16 | 3,202 | 35.65% |
| NVO250117C00135000 | 2024-05-17 1:08PM EDT | 135.00 | 13.61 | 13.40 | 13.70 | -0.99 | -6.78% | 19 | 2,126 | 34.90% |
| NVO250117C00140000 | 2024-05-17 2:56PM EDT | 140.00 | 11.25 | 11.20 | 11.90 | -1.10 | -8.91% | 8 | 1,400 | 35.21% |
| NVO250117C00145000 | 2024-05-17 12:27PM EDT | 145.00 | 9.30 | 9.30 | 9.65 | -1.10 | -10.58% | 1 | 1,097 | 33.92% |
| NVO250117C00150000 | 2024-05-17 3:18PM EDT | 150.00 | 7.75 | 7.70 | 7.95 | -0.75 | -8.82% | 16 | 2,116 | 33.36% |
| NVO250117C00155000 | 2024-05-17 10:43AM EDT | 155.00 | 6.40 | 6.35 | 6.65 | -0.75 | -10.49% | 1 | 1,492 | 33.26% |
| NVO250117C00160000 | 2024-05-17 3:09PM EDT | 160.00 | 5.20 | 5.25 | 5.45 | -0.75 | -12.61% | 256 | 1,549 | 32.94% |
| NVO250117C00165000 | 2024-05-17 10:02AM EDT | 165.00 | 4.40 | 4.30 | 4.50 | -0.90 | -16.98% | 1 | 1,620 | 32.83% |
| NVO250117C00170000 | 2024-05-17 2:56PM EDT | 170.00 | 3.55 | 3.50 | 3.70 | -0.45 | -11.25% | 1 | 251 | 32.73% |
| NVO250117C00175000 | 2024-05-15 3:38PM EDT | 175.00 | 3.65 | 2.90 | 3.10 | 0.00 | - | 4 | 370 | 32.88% |
| NVO250117C00180000 | 2024-05-17 1:03PM EDT | 180.00 | 2.50 | 2.36 | 2.54 | -0.20 | -7.41% | 10 | 1,303 | 32.81% |
| NVO250117C00185000 | 2024-05-15 12:49PM EDT | 185.00 | 2.50 | 1.96 | 2.12 | 0.00 | - | 2 | 277 | 32.95% |
| NVO250117C00190000 | 2024-05-16 2:43PM EDT | 190.00 | 1.80 | 1.61 | 2.72 | -0.10 | -5.26% | 16 | 259 | 37.21% |
| NVO250117C00195000 | 2024-05-01 3:34PM EDT | 195.00 | 1.85 | 1.28 | 1.48 | 0.00 | - | 1 | 19 | 33.23% |
| NVO250117C00200000 | 2024-05-17 11:48AM EDT | 200.00 | 1.14 | 1.15 | 1.24 | -0.24 | -17.39% | 9 | 729 | 33.37% |
| NVO250117C00210000 | 2023-09-19 9:48AM EDT | 210.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 3 | 168 | 12.50% |
| NVO250117C00220000 | 2023-09-18 9:49AM EDT | 220.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 10 | 232 | 12.50% |
| NVO250117C00230000 | 2023-09-19 9:35AM EDT | 230.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 6 | 93 | 12.50% |
| NVO250117C00240000 | 2023-09-18 10:09AM EDT | 240.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 10 | 215 | 12.50% |
| NVO250117C00250000 | 2023-09-19 12:25PM EDT | 250.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 189 | 12.50% |
| NVO250117C00260000 | 2023-09-19 12:17PM EDT | 260.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 12.50% |
| NVO250117C00270000 | 2023-09-05 9:35AM EDT | 270.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| NVO250117C00280000 | 2023-09-18 3:04PM EDT | 280.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 12.50% |
| NVO250117C00290000 | 2023-09-15 3:16PM EDT | 290.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO250117P00025000 | 2024-04-24 11:33AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 3,173 | 50.00% |
| NVO250117P00027500 | 2024-04-03 11:37AM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 676 | 73.24% |
| NVO250117P00030000 | 2024-03-27 1:28PM EDT | 30.00 | 0.12 | 0.00 | 0.31 | 0.00 | - | 2 | 6 | 79.30% |
| NVO250117P00032500 | 2024-03-06 10:30AM EDT | 32.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | 5 | 881 | 67.58% |
| NVO250117P00035000 | 2024-05-07 1:23PM EDT | 35.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 10 | 258 | 63.48% |
| NVO250117P00037500 | 2024-04-05 9:30AM EDT | 37.50 | 0.18 | 0.02 | 0.14 | 0.00 | - | 13 | 39 | 62.31% |
| NVO250117P00040000 | 2023-12-04 4:59PM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVO250117P00042500 | 2023-12-29 3:05PM EDT | 42.50 | 0.25 | 0.07 | 0.75 | 0.00 | - | 2 | 16 | 70.80% |
| NVO250117P00043750 | 2023-10-16 12:00AM EDT | 43.75 | 0.80 | - | - | 0.00 | - | - | - | 0.00% |
| NVO250117P00045000 | 2024-01-30 2:10PM EDT | 45.00 | 0.33 | 0.05 | 0.31 | 0.00 | - | 3 | 25 | 59.57% |
| NVO250117P00046250 | 2024-01-04 1:27PM EDT | 46.25 | 0.67 | 0.08 | 0.51 | 0.00 | - | 1 | 106 | 62.50% |
| NVO250117P00047500 | 2024-03-01 12:42PM EDT | 47.50 | 0.12 | 0.05 | 0.41 | 0.00 | - | 1 | 153 | 58.79% |
| NVO250117P00048750 | 2024-03-15 10:10AM EDT | 48.75 | 0.24 | 0.05 | 0.34 | 0.00 | - | 1 | 156 | 56.01% |
| NVO250117P00050000 | 2024-04-24 11:44AM EDT | 50.00 | 0.12 | 0.03 | 0.23 | 0.00 | - | 3 | 445 | 51.76% |
| NVO250117P00052500 | 2024-05-16 1:27PM EDT | 52.50 | 0.15 | 0.04 | 0.25 | 0.00 | - | 2 | 21 | 50.00% |
| NVO250117P00055000 | 2024-04-22 11:58AM EDT | 55.00 | 0.22 | 0.00 | 0.28 | 0.00 | - | 1 | 50 | 52.44% |
| NVO250117P00057500 | 2024-03-19 2:27PM EDT | 57.50 | 0.19 | 0.13 | 0.44 | 0.00 | - | 1 | 60 | 50.10% |
| NVO250117P00060000 | 2024-04-29 9:30AM EDT | 60.00 | 0.38 | 0.06 | 0.33 | 0.00 | - | 2 | 327 | 48.88% |
| NVO250117P00062500 | 2024-04-15 11:03AM EDT | 62.50 | 0.35 | 0.16 | 0.37 | 0.00 | - | 2 | 28 | 47.49% |
| NVO250117P00065000 | 2024-04-24 12:10PM EDT | 65.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 1 | 58 | 45.85% |
| NVO250117P00067500 | 2024-03-05 12:08PM EDT | 67.50 | 0.68 | 0.37 | 0.72 | 0.00 | - | 30 | 167 | 48.68% |
| NVO250117P00070000 | 2024-04-30 9:47AM EDT | 70.00 | 0.35 | 0.12 | 0.51 | 0.00 | - | 2 | 80 | 43.41% |
| NVO250117P00072500 | 2024-03-19 9:30AM EDT | 72.50 | 0.70 | 0.57 | 0.87 | 0.00 | - | 1 | 205 | 45.90% |
| NVO250117P00075000 | 2024-05-13 9:56AM EDT | 75.00 | 0.40 | 0.21 | 0.64 | 0.00 | - | 1 | 207 | 40.99% |
| NVO250117P00077500 | 2024-05-07 1:31PM EDT | 77.50 | 0.58 | 0.28 | 0.71 | 0.00 | - | 1 | 163 | 39.77% |
| NVO250117P00080000 | 2024-05-16 11:46AM EDT | 80.00 | 0.75 | 0.37 | 0.78 | 0.00 | - | 25 | 744 | 38.50% |
| NVO250117P00082500 | 2024-05-16 11:31AM EDT | 82.50 | 0.61 | 0.44 | 0.90 | 0.00 | - | 1 | 521 | 37.66% |
| NVO250117P00085000 | 2024-05-16 12:13PM EDT | 85.00 | 0.77 | 0.59 | 0.84 | +0.05 | +6.94% | 1 | 337 | 35.11% |
| NVO250117P00087500 | 2024-04-26 9:55AM EDT | 87.50 | 1.37 | 0.65 | 2.12 | 0.00 | - | 2 | 593 | 42.13% |
| NVO250117P00090000 | 2024-05-17 12:04PM EDT | 90.00 | 1.02 | 0.96 | 1.05 | +0.05 | +5.15% | 2 | 1,010 | 33.01% |
| NVO250117P00092500 | 2024-04-26 9:51AM EDT | 92.50 | 1.89 | 1.14 | 1.24 | 0.00 | - | 24 | 338 | 32.42% |
| NVO250117P00095000 | 2024-05-17 2:27PM EDT | 95.00 | 1.40 | 1.34 | 1.45 | +0.07 | +5.26% | 1 | 634 | 31.81% |
| NVO250117P00097500 | 2024-05-06 3:24PM EDT | 97.50 | 2.58 | 1.40 | 1.70 | 0.00 | - | 50 | 1,154 | 31.26% |
| NVO250117P00100000 | 2024-05-16 11:36AM EDT | 100.00 | 1.85 | 1.73 | 2.00 | 0.00 | - | 4 | 2,124 | 30.79% |
| NVO250117P00105000 | 2024-05-15 10:58AM EDT | 105.00 | 2.58 | 2.54 | 2.75 | 0.00 | - | 2 | 836 | 29.96% |
| NVO250117P00110000 | 2024-05-17 3:18PM EDT | 110.00 | 3.55 | 3.45 | 3.65 | +0.10 | +2.90% | 72 | 1,145 | 28.95% |
| NVO250117P00115000 | 2024-05-17 3:21PM EDT | 115.00 | 4.70 | 3.90 | 4.80 | +0.36 | +8.29% | 5 | 1,090 | 28.04% |
| NVO250117P00120000 | 2024-05-17 12:40PM EDT | 120.00 | 6.25 | 6.05 | 6.25 | +0.45 | +7.76% | 1 | 866 | 27.25% |
| NVO250117P00125000 | 2024-05-17 3:20PM EDT | 125.00 | 7.95 | 7.85 | 8.05 | +0.20 | +2.58% | 108 | 2,000 | 26.59% |
| NVO250117P00130000 | 2024-05-17 3:18PM EDT | 130.00 | 10.10 | 9.45 | 10.15 | +0.30 | +3.06% | 25 | 365 | 25.87% |
| NVO250117P00135000 | 2024-05-17 3:20PM EDT | 135.00 | 12.55 | 11.85 | 12.65 | +0.50 | +4.15% | 26 | 237 | 25.28% |
| NVO250117P00140000 | 2024-05-16 3:50PM EDT | 140.00 | 14.70 | 14.50 | 15.50 | 0.00 | - | 4 | 287 | 24.71% |
| NVO250117P00145000 | 2024-04-26 9:34AM EDT | 145.00 | 22.82 | 17.55 | 19.40 | 0.00 | - | 1 | 23 | 25.88% |
| NVO250117P00150000 | 2024-05-16 11:06AM EDT | 150.00 | 21.26 | 20.95 | 22.20 | 0.00 | - | 1 | 41 | 23.52% |
| NVO250117P00155000 | 2024-05-09 10:29AM EDT | 155.00 | 29.15 | 24.65 | 25.95 | 0.00 | - | 10 | 111 | 22.74% |
| NVO250117P00160000 | 2024-05-08 2:08PM EDT | 160.00 | 33.80 | 28.60 | 31.10 | 0.00 | - | 20 | 94 | 25.76% |
| NVO250117P00165000 | 2024-05-08 3:27PM EDT | 165.00 | 38.35 | 32.75 | 34.20 | 0.00 | - | 1 | 51 | 20.72% |
| NVO250117P00170000 | 2024-05-10 3:28PM EDT | 170.00 | 41.48 | 38.05 | 38.95 | 0.00 | - | 4 | 115 | 21.28% |
| NVO250117P00175000 | 2024-04-30 10:03AM EDT | 175.00 | 45.70 | 41.40 | 43.75 | 0.00 | - | 2 | 0 | 21.74% |
| NVO250117P00180000 | 2024-03-27 1:28PM EDT | 180.00 | 51.95 | 51.10 | 55.20 | 0.00 | - | 1 | 0 | 47.30% |
| NVO250117P00185000 | 2024-03-27 3:22PM EDT | 185.00 | 57.00 | 56.05 | 60.15 | 0.00 | - | 1 | 0 | 49.33% |
| NVO250117P00190000 | 2024-03-08 1:59PM EDT | 190.00 | 58.63 | 63.20 | 65.95 | 0.00 | - | 1 | 0 | 53.66% |
| NVO250117P00195000 | 2024-05-01 9:30AM EDT | 195.00 | 67.00 | 61.35 | 65.20 | 0.00 | - | 3 | 0 | 36.29% |
| NVO250117P00200000 | 2023-09-11 1:01PM EDT | 200.00 | 22.48 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| NVO250117P00240000 | 2023-05-30 11:29AM EDT | 240.00 | 79.57 | 80.90 | 85.50 | 0.00 | - | 1 | 0 | 0.00% |
| NVO250117P00250000 | 2023-09-12 10:00AM EDT | 250.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.