Novo Nordisk A/S (NVO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO260116C00045000 | 2024-05-14 9:52AM EDT | 45.00 | 89.81 | 87.05 | 91.95 | 0.00 | - | 1 | 76 | 63.14% |
| NVO260116C00050000 | 2024-05-03 11:10AM EDT | 50.00 | 76.55 | 82.80 | 87.45 | 0.00 | - | 4 | 64 | 61.13% |
| NVO260116C00052500 | 2023-10-11 9:59AM EDT | 52.50 | 50.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NVO260116C00055000 | 2024-05-13 11:56AM EDT | 55.00 | 82.05 | 78.60 | 83.50 | 0.00 | - | 2 | 43 | 60.32% |
| NVO260116C00057500 | 2024-03-07 12:29PM EDT | 57.50 | 83.50 | 71.00 | 76.00 | 0.00 | - | 1 | 2 | 44.37% |
| NVO260116C00060000 | 2024-04-25 1:23PM EDT | 60.00 | 69.67 | 74.10 | 78.90 | 0.00 | - | 20 | 61 | 57.10% |
| NVO260116C00062500 | 2024-04-18 9:36AM EDT | 62.50 | 66.50 | 72.00 | 77.00 | 0.00 | - | 4 | 10 | 56.62% |
| NVO260116C00065000 | 2024-03-08 12:03PM EDT | 65.00 | 73.80 | 64.60 | 69.50 | 0.00 | - | 1 | 48 | 43.88% |
| NVO260116C00067500 | 2024-05-17 1:10PM EDT | 67.50 | 69.95 | 67.55 | 72.45 | +0.78 | +1.13% | 1 | 17 | 53.65% |
| NVO260116C00070000 | 2024-05-03 2:32PM EDT | 70.00 | 59.50 | 65.55 | 69.95 | 0.00 | - | 3 | 13 | 52.20% |
| NVO260116C00072500 | 2024-04-30 10:21AM EDT | 72.50 | 65.00 | 63.75 | 67.90 | 0.00 | - | 2 | 27 | 51.79% |
| NVO260116C00075000 | 2024-05-13 10:14AM EDT | 75.00 | 63.40 | 62.80 | 66.00 | 0.00 | - | 1 | 94 | 52.76% |
| NVO260116C00077500 | 2024-05-14 9:48AM EDT | 77.50 | 61.25 | 60.55 | 62.90 | 0.00 | - | 1 | 4 | 50.02% |
| NVO260116C00080000 | 2024-05-16 3:29PM EDT | 80.00 | 61.00 | 58.55 | 60.85 | 0.00 | - | 6 | 403 | 52.23% |
| NVO260116C00082500 | 2024-03-21 11:32AM EDT | 82.50 | 57.00 | 48.80 | 51.35 | 0.00 | - | 2 | 6 | 29.00% |
| NVO260116C00085000 | 2024-05-14 9:33AM EDT | 85.00 | 55.00 | 54.75 | 56.65 | 0.00 | - | 1 | 56 | 49.81% |
| NVO260116C00087500 | 2023-11-08 1:33PM EDT | 87.50 | 30.56 | 25.00 | 26.30 | 0.00 | - | 1 | 5 | 0.00% |
| NVO260116C00090000 | 2024-05-16 2:33PM EDT | 90.00 | 53.46 | 51.05 | 52.80 | 0.00 | - | 20 | 102 | 48.17% |
| NVO260116C00092500 | 2024-05-06 2:36PM EDT | 92.50 | 43.41 | 49.10 | 51.30 | 0.00 | - | 2 | 127 | 48.22% |
| NVO260116C00095000 | 2024-05-09 12:56PM EDT | 95.00 | 45.00 | 47.25 | 49.75 | 0.00 | - | 5 | 122 | 48.08% |
| NVO260116C00097500 | 2024-05-15 3:58PM EDT | 97.50 | 48.55 | 45.50 | 48.30 | 0.00 | - | 2 | 141 | 48.07% |
| NVO260116C00100000 | 2024-05-17 2:11PM EDT | 100.00 | 44.70 | 43.65 | 46.05 | -1.20 | -2.61% | 1 | 764 | 46.41% |
| NVO260116C00105000 | 2024-05-16 12:59PM EDT | 105.00 | 42.17 | 40.25 | 42.80 | 0.00 | - | 2 | 277 | 45.47% |
| NVO260116C00110000 | 2024-05-16 9:57AM EDT | 110.00 | 37.47 | 37.00 | 38.50 | -1.22 | -3.15% | 2 | 379 | 42.48% |
| NVO260116C00115000 | 2024-05-16 3:17PM EDT | 115.00 | 34.47 | 34.00 | 36.70 | -1.63 | -4.52% | 2 | 297 | 43.71% |
| NVO260116C00120000 | 2024-05-15 3:58PM EDT | 120.00 | 34.42 | 31.10 | 33.55 | 0.00 | - | 6 | 494 | 42.40% |
| NVO260116C00125000 | 2024-05-17 10:40AM EDT | 125.00 | 29.00 | 28.40 | 30.20 | -1.15 | -3.81% | 5 | 645 | 40.63% |
| NVO260116C00130000 | 2024-05-17 3:56PM EDT | 130.00 | 26.70 | 25.85 | 27.50 | -0.80 | -2.91% | 8 | 718 | 39.73% |
| NVO260116C00135000 | 2024-05-17 3:37PM EDT | 135.00 | 24.34 | 23.55 | 24.75 | -1.06 | -4.17% | 4 | 278 | 38.56% |
| NVO260116C00140000 | 2024-05-16 2:58PM EDT | 140.00 | 23.00 | 21.45 | 22.75 | 0.00 | - | 3 | 414 | 38.34% |
| NVO260116C00145000 | 2024-05-17 10:16AM EDT | 145.00 | 19.80 | 19.50 | 20.55 | -1.40 | -6.60% | 1 | 201 | 37.63% |
| NVO260116C00150000 | 2024-05-17 2:58PM EDT | 150.00 | 18.10 | 17.70 | 19.00 | -1.07 | -5.58% | 4 | 1,925 | 37.69% |
| NVO260116C00155000 | 2024-05-16 2:05PM EDT | 155.00 | 17.35 | 16.00 | 18.35 | 0.00 | - | 5 | 322 | 38.90% |
| NVO260116C00160000 | 2024-05-17 3:13PM EDT | 160.00 | 15.25 | 14.50 | 16.25 | -0.45 | -2.87% | 2 | 360 | 37.81% |
| NVO260116C00165000 | 2024-05-17 9:37AM EDT | 165.00 | 13.60 | 13.05 | 13.90 | -0.65 | -4.56% | 1 | 337 | 36.15% |
| NVO260116C00170000 | 2024-05-17 3:23PM EDT | 170.00 | 12.30 | 11.75 | 13.15 | -0.65 | -5.02% | 2 | 404 | 36.76% |
| NVO260116C00175000 | 2024-05-17 10:22AM EDT | 175.00 | 10.55 | 10.55 | 11.35 | -1.28 | -10.82% | 1 | 260 | 35.58% |
| NVO260116C00180000 | 2024-05-15 3:55PM EDT | 180.00 | 11.25 | 9.50 | 10.30 | 0.00 | - | 2 | 178 | 35.43% |
| NVO260116C00185000 | 2024-05-15 9:31AM EDT | 185.00 | 10.15 | 8.50 | 9.60 | 0.00 | - | 1 | 89 | 35.72% |
| NVO260116C00190000 | 2024-05-15 3:58PM EDT | 190.00 | 9.06 | 7.70 | 8.95 | 0.00 | - | 3 | 523 | 35.97% |
| NVO260116C00195000 | 2024-05-09 12:26PM EDT | 195.00 | 6.85 | 6.90 | 7.95 | 0.00 | - | 1 | 33 | 35.51% |
| NVO260116C00200000 | 2024-05-16 9:31AM EDT | 200.00 | 7.75 | 6.15 | 6.90 | 0.00 | - | 1 | 394 | 34.80% |
| NVO260116C00210000 | 2023-09-19 2:25PM EDT | 210.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| NVO260116C00220000 | 2023-09-14 2:03PM EDT | 220.00 | 35.86 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| NVO260116C00230000 | 2023-09-19 3:41PM EDT | 230.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| NVO260116C00240000 | 2023-09-19 3:54PM EDT | 240.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 12.50% |
| NVO260116C00280000 | 2023-09-18 11:53AM EDT | 280.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 12.50% |
| NVO260116C00290000 | 2023-09-19 10:56AM EDT | 290.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO260116P00045000 | 2024-05-08 2:11PM EDT | 45.00 | 0.48 | 0.18 | 0.78 | -0.02 | -4.00% | 1 | 58 | 48.02% |
| NVO260116P00050000 | 2024-05-09 11:44AM EDT | 50.00 | 0.60 | 0.30 | 1.24 | 0.00 | - | 1 | 54 | 48.07% |
| NVO260116P00052500 | 2024-04-02 10:41AM EDT | 52.50 | 1.00 | 0.60 | 1.58 | 0.00 | - | 11 | 12 | 48.49% |
| NVO260116P00055000 | 2024-04-02 10:32AM EDT | 55.00 | 1.16 | 0.61 | 1.63 | 0.00 | - | 6 | 15 | 46.66% |
| NVO260116P00057500 | 2024-04-15 3:29PM EDT | 57.50 | 1.40 | 0.56 | 1.06 | 0.00 | - | 2 | 8 | 40.43% |
| NVO260116P00060000 | 2024-05-16 3:23PM EDT | 60.00 | 1.00 | 0.63 | 1.30 | 0.00 | - | 3 | 62 | 40.38% |
| NVO260116P00062500 | 2024-03-11 1:21PM EDT | 62.50 | 1.86 | 1.37 | 2.05 | 0.00 | - | 6 | 19 | 43.08% |
| NVO260116P00065000 | 2024-04-08 10:51AM EDT | 65.00 | 1.75 | 1.05 | 1.81 | 0.00 | - | 6 | 34 | 39.86% |
| NVO260116P00067500 | 2024-05-03 9:48AM EDT | 67.50 | 1.78 | 1.03 | 2.13 | 0.00 | - | 2 | 14 | 39.70% |
| NVO260116P00070000 | 2024-05-08 10:19AM EDT | 70.00 | 1.80 | 1.38 | 2.38 | 0.00 | - | 1 | 37 | 39.08% |
| NVO260116P00072500 | 2024-03-11 1:11PM EDT | 72.50 | 2.88 | 2.17 | 2.94 | 0.00 | - | 5 | 54 | 39.66% |
| NVO260116P00075000 | 2024-05-08 9:30AM EDT | 75.00 | 2.25 | 1.64 | 2.31 | 0.00 | - | 1 | 48 | 35.28% |
| NVO260116P00077500 | 2024-05-02 3:52PM EDT | 77.50 | 2.88 | 1.75 | 2.54 | 0.00 | - | 5 | 23 | 34.56% |
| NVO260116P00080000 | 2024-05-17 11:17AM EDT | 80.00 | 2.43 | 1.98 | 2.86 | -0.07 | -2.80% | 1 | 166 | 34.12% |
| NVO260116P00082500 | 2024-04-09 11:42AM EDT | 82.50 | 4.05 | 2.61 | 4.45 | 0.00 | - | 2 | 21 | 37.67% |
| NVO260116P00085000 | 2024-05-15 1:34PM EDT | 85.00 | 3.20 | 2.92 | 3.50 | 0.00 | - | 20 | 27 | 33.00% |
| NVO260116P00087500 | 2024-05-01 1:42PM EDT | 87.50 | 4.15 | 3.25 | 3.85 | 0.00 | - | 1 | 12 | 32.43% |
| NVO260116P00090000 | 2024-05-14 11:52AM EDT | 90.00 | 4.00 | 3.65 | 4.25 | 0.00 | - | 3 | 179 | 31.94% |
| NVO260116P00092500 | 2024-04-11 10:19AM EDT | 92.50 | 6.00 | 4.05 | 5.00 | 0.00 | - | 15 | 19 | 32.29% |
| NVO260116P00095000 | 2024-05-16 11:39AM EDT | 95.00 | 4.45 | 4.50 | 5.10 | 0.00 | - | 10 | 224 | 30.87% |
| NVO260116P00097500 | 2024-05-07 3:59PM EDT | 97.50 | 5.80 | 5.00 | 5.65 | 0.00 | - | 14 | 119 | 30.54% |
| NVO260116P00100000 | 2024-05-15 1:03PM EDT | 100.00 | 5.70 | 5.50 | 6.20 | 0.00 | - | 97 | 190 | 30.12% |
| NVO260116P00105000 | 2024-05-17 2:04PM EDT | 105.00 | 7.11 | 6.70 | 7.40 | +0.26 | +3.80% | 4 | 289 | 29.27% |
| NVO260116P00110000 | 2024-05-16 3:53PM EDT | 110.00 | 8.10 | 8.10 | 8.80 | 0.00 | - | 1 | 472 | 28.51% |
| NVO260116P00115000 | 2024-05-17 9:45AM EDT | 115.00 | 10.10 | 9.70 | 10.45 | 0.00 | - | 1 | 91 | 27.89% |
| NVO260116P00120000 | 2024-05-09 10:11AM EDT | 120.00 | 13.85 | 11.55 | 12.25 | 0.00 | - | 1 | 111 | 27.21% |
| NVO260116P00125000 | 2024-05-15 1:06PM EDT | 125.00 | 13.35 | 13.55 | 14.30 | 0.00 | - | 1 | 696 | 26.62% |
| NVO260116P00130000 | 2024-05-16 12:03PM EDT | 130.00 | 15.55 | 15.80 | 16.95 | 0.00 | - | 4 | 352 | 26.62% |
| NVO260116P00135000 | 2024-05-03 9:46AM EDT | 135.00 | 23.05 | 18.25 | 19.25 | 0.00 | - | 4 | 22 | 25.79% |
| NVO260116P00140000 | 2024-05-17 11:50AM EDT | 140.00 | 21.50 | 20.85 | 21.90 | +1.05 | +5.13% | 50 | 30 | 25.17% |
| NVO260116P00145000 | 2024-03-19 1:35PM EDT | 145.00 | 26.85 | 27.55 | 31.40 | 0.00 | - | 15 | 28 | 34.34% |
| NVO260116P00150000 | 2024-03-19 1:34PM EDT | 150.00 | 29.95 | 31.30 | 34.25 | 0.00 | - | 11 | 27 | 33.52% |
| NVO260116P00155000 | 2024-03-19 1:37PM EDT | 155.00 | 33.20 | 35.75 | 37.95 | 0.00 | - | 12 | 13 | 33.74% |
| NVO260116P00160000 | 2024-04-02 10:10AM EDT | 160.00 | 40.67 | 37.70 | 40.05 | 0.00 | - | 1 | 24 | 31.37% |
| NVO260116P00165000 | 2024-03-19 1:33PM EDT | 165.00 | 40.25 | 43.90 | 46.00 | 0.00 | - | 5 | 7 | 34.66% |
| NVO260116P00170000 | 2024-02-29 11:49AM EDT | 170.00 | 50.90 | 44.85 | 46.85 | 0.00 | - | 1 | 10 | 29.83% |
| NVO260116P00175000 | 2024-03-11 1:30PM EDT | 175.00 | 48.40 | 51.20 | 52.75 | 0.00 | - | 5 | 5 | 32.89% |
| NVO260116P00180000 | 2024-04-17 2:42PM EDT | 180.00 | 56.80 | 48.65 | 50.35 | 0.00 | - | 10 | 20 | 20.15% |
| NVO260116P00190000 | 2024-03-07 3:22PM EDT | 190.00 | 56.17 | 63.45 | 66.35 | 0.00 | - | - | 1 | 34.80% |
| NVO260116P00195000 | 2024-04-22 1:50PM EDT | 195.00 | 69.15 | 61.00 | 65.00 | 0.00 | - | - | 0 | 22.51% |
| NVO260116P00200000 | 2023-09-11 12:04PM EDT | 200.00 | 28.54 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.