Novo Nordisk A/S (NVO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240426C00090000 | 2024-04-18 2:30PM EDT | 90.00 | 32.73 | 30.80 | 34.05 | 0.00 | - | 30 | 40 | 180.18% |
| NVO240426C00100000 | 2024-04-19 3:00PM EDT | 100.00 | 22.68 | 21.70 | 24.90 | -0.17 | -0.74% | 1 | 8 | 105.47% |
| NVO240426C00110000 | 2024-04-18 11:25AM EDT | 110.00 | 13.78 | 10.95 | 14.70 | 0.00 | - | 2 | 2 | 100.49% |
| NVO240426C00113000 | 2024-03-26 12:36PM EDT | 113.00 | 18.05 | 8.05 | 10.30 | 0.00 | - | 1 | 1 | 53.66% |
| NVO240426C00115000 | 2024-04-19 3:42PM EDT | 115.00 | 7.64 | 7.65 | 8.55 | -1.23 | -13.87% | 2 | 53 | 51.61% |
| NVO240426C00116000 | 2024-04-19 1:39PM EDT | 116.00 | 7.66 | 6.35 | 8.20 | -9.24 | -54.67% | 21 | 5 | 60.35% |
| NVO240426C00118000 | 2024-04-12 12:48PM EDT | 118.00 | 5.95 | 4.70 | 5.40 | -1.60 | -21.19% | 1 | 3 | 34.96% |
| NVO240426C00120000 | 2024-04-19 3:14PM EDT | 120.00 | 3.63 | 3.50 | 3.75 | -0.73 | -16.74% | 47 | 63 | 31.71% |
| NVO240426C00121000 | 2024-04-19 3:57PM EDT | 121.00 | 2.89 | 2.87 | 2.94 | -0.06 | -2.03% | 36 | 64 | 29.22% |
| NVO240426C00122000 | 2024-04-19 3:57PM EDT | 122.00 | 2.28 | 2.25 | 2.36 | -0.13 | -5.39% | 35 | 108 | 29.37% |
| NVO240426C00123000 | 2024-04-19 3:59PM EDT | 123.00 | 1.74 | 1.73 | 1.80 | -0.19 | -9.84% | 181 | 256 | 28.61% |
| NVO240426C00124000 | 2024-04-19 3:46PM EDT | 124.00 | 1.28 | 1.27 | 1.37 | -0.18 | -12.33% | 168 | 127 | 28.57% |
| NVO240426C00125000 | 2024-04-19 3:56PM EDT | 125.00 | 0.96 | 0.94 | 1.01 | -0.16 | -14.29% | 290 | 282 | 28.42% |
| NVO240426C00126000 | 2024-04-19 3:59PM EDT | 126.00 | 0.70 | 0.67 | 0.75 | -0.13 | -15.66% | 278 | 105 | 28.74% |
| NVO240426C00127000 | 2024-04-19 3:42PM EDT | 127.00 | 0.48 | 0.45 | 0.55 | -0.12 | -20.00% | 431 | 500 | 29.10% |
| NVO240426C00128000 | 2024-04-19 3:53PM EDT | 128.00 | 0.31 | 0.34 | 0.40 | -0.15 | -32.61% | 280 | 260 | 29.49% |
| NVO240426C00129000 | 2024-04-19 2:43PM EDT | 129.00 | 0.25 | 0.23 | 0.29 | -0.07 | -21.87% | 34 | 361 | 29.98% |
| NVO240426C00130000 | 2024-04-19 3:49PM EDT | 130.00 | 0.17 | 0.16 | 0.19 | -0.05 | -22.73% | 129 | 509 | 29.74% |
| NVO240426C00131000 | 2024-04-19 3:41PM EDT | 131.00 | 0.13 | 0.11 | 0.34 | -0.03 | -18.75% | 18 | 95 | 37.89% |
| NVO240426C00132000 | 2024-04-19 2:27PM EDT | 132.00 | 0.12 | 0.05 | 0.12 | -0.02 | -14.29% | 19 | 225 | 32.13% |
| NVO240426C00133000 | 2024-04-19 3:51PM EDT | 133.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 38 | 188 | 33.59% |
| NVO240426C00134000 | 2024-04-18 1:08PM EDT | 134.00 | 0.09 | 0.03 | 0.14 | 0.00 | - | 4 | 317 | 38.48% |
| NVO240426C00135000 | 2024-04-19 3:42PM EDT | 135.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 21 | 365 | 35.16% |
| NVO240426C00136000 | 2024-04-19 3:01PM EDT | 136.00 | 0.03 | 0.02 | 0.06 | -0.04 | -57.14% | 11 | 491 | 37.50% |
| NVO240426C00137000 | 2024-04-18 1:27PM EDT | 137.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 3 | 285 | 43.16% |
| NVO240426C00138000 | 2024-04-19 3:19PM EDT | 138.00 | 0.05 | 0.02 | 0.09 | -0.19 | -79.17% | 67 | 73 | 44.73% |
| NVO240426C00139000 | 2024-04-18 10:15AM EDT | 139.00 | 0.25 | 0.01 | 0.11 | 0.00 | - | 3 | 17 | 48.63% |
| NVO240426C00140000 | 2024-04-18 9:31AM EDT | 140.00 | 0.02 | 0.00 | 0.07 | -0.04 | -66.67% | 20 | 310 | 47.27% |
| NVO240426C00141000 | 2024-04-18 9:31AM EDT | 141.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 29 | 45.51% |
| NVO240426C00142000 | 2024-04-18 9:31AM EDT | 142.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 16 | 47.46% |
| NVO240426C00143000 | 2024-04-17 11:33AM EDT | 143.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 6 | 8 | 49.41% |
| NVO240426C00144000 | 2024-04-08 10:31AM EDT | 144.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 69.14% |
| NVO240426C00145000 | 2024-04-16 12:43PM EDT | 145.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 2 | 68 | 63.87% |
| NVO240426C00146000 | 2024-04-01 10:39AM EDT | 146.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 73.83% |
| NVO240426C00150000 | 2024-04-16 1:34PM EDT | 150.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 10 | 175 | 69.73% |
| NVO240426C00155000 | 2024-04-17 9:52AM EDT | 155.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 34 | 60.94% |
| NVO240426C00160000 | 2024-03-22 12:58PM EDT | 160.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 2 | 36 | 103.42% |
| NVO240426C00165000 | 2024-03-22 3:39PM EDT | 165.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 89.45% |
| NVO240426C00170000 | 2024-03-14 10:08AM EDT | 170.00 | 0.55 | 0.00 | 0.24 | 0.00 | - | 3 | 8 | 108.98% |
| NVO240426C00175000 | 2024-03-14 9:30AM EDT | 175.00 | 0.75 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 117.19% |
| NVO240426C00180000 | 2024-03-25 10:23AM EDT | 180.00 | 0.04 | 0.00 | 1.91 | 0.00 | - | 131 | 89 | 178.52% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240426P00070000 | 2024-04-10 9:36AM EDT | 70.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | - | 20 | 153.13% |
| NVO240426P00105000 | 2024-03-28 2:37PM EDT | 105.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 52.93% |
| NVO240426P00110000 | 2024-04-19 3:56PM EDT | 110.00 | 0.02 | 0.00 | 0.11 | -0.04 | -66.67% | 24 | 107 | 44.53% |
| NVO240426P00112000 | 2024-04-19 3:49PM EDT | 112.00 | 0.05 | 0.02 | 0.09 | -0.12 | -70.59% | 60 | 50 | 37.01% |
| NVO240426P00113000 | 2024-04-12 11:24AM EDT | 113.00 | 0.10 | 0.03 | 0.14 | 0.00 | - | 7 | 18 | 37.11% |
| NVO240426P00114000 | 2024-04-19 1:23PM EDT | 114.00 | 0.08 | 0.06 | 0.12 | -0.04 | -33.33% | 10 | 126 | 32.81% |
| NVO240426P00115000 | 2024-04-19 10:59AM EDT | 115.00 | 0.11 | 0.12 | 0.14 | -0.03 | -21.43% | 17 | 157 | 30.76% |
| NVO240426P00116000 | 2024-04-19 3:23PM EDT | 116.00 | 0.19 | 0.17 | 0.22 | -0.05 | -20.83% | 35 | 21 | 30.71% |
| NVO240426P00117000 | 2024-04-19 3:02PM EDT | 117.00 | 0.30 | 0.25 | 0.29 | +0.03 | +11.11% | 13 | 120 | 29.40% |
| NVO240426P00118000 | 2024-04-19 2:26PM EDT | 118.00 | 0.35 | 0.35 | 0.41 | -0.01 | -2.78% | 25 | 284 | 28.71% |
| NVO240426P00119000 | 2024-04-19 3:52PM EDT | 119.00 | 0.59 | 0.52 | 0.66 | +0.01 | +1.72% | 16 | 251 | 29.79% |
| NVO240426P00120000 | 2024-04-19 3:56PM EDT | 120.00 | 0.79 | 0.75 | 0.79 | -0.08 | -9.20% | 200 | 370 | 27.39% |
| NVO240426P00121000 | 2024-04-19 3:13PM EDT | 121.00 | 1.09 | 1.04 | 1.09 | -0.08 | -6.84% | 129 | 101 | 27.00% |
| NVO240426P00122000 | 2024-04-19 3:59PM EDT | 122.00 | 1.46 | 1.42 | 1.50 | -0.08 | -5.19% | 296 | 253 | 27.12% |
| NVO240426P00123000 | 2024-04-19 3:29PM EDT | 123.00 | 1.96 | 1.90 | 1.98 | -0.03 | -1.51% | 152 | 282 | 26.98% |
| NVO240426P00124000 | 2024-04-19 3:56PM EDT | 124.00 | 2.54 | 2.44 | 2.54 | -0.15 | -5.58% | 230 | 650 | 26.76% |
| NVO240426P00125000 | 2024-04-19 3:51PM EDT | 125.00 | 3.30 | 3.05 | 3.20 | +0.11 | +3.45% | 227 | 669 | 26.76% |
| NVO240426P00126000 | 2024-04-19 3:45PM EDT | 126.00 | 3.93 | 3.60 | 4.30 | +0.41 | +11.65% | 58 | 159 | 33.33% |
| NVO240426P00127000 | 2024-04-19 3:45PM EDT | 127.00 | 4.81 | 4.35 | 4.80 | +0.01 | +0.21% | 19 | 76 | 28.25% |
| NVO240426P00128000 | 2024-04-19 2:00PM EDT | 128.00 | 4.80 | 5.15 | 6.25 | -0.55 | -10.28% | 5 | 1,065 | 41.31% |
| NVO240426P00129000 | 2024-04-19 1:31PM EDT | 129.00 | 5.30 | 5.40 | 8.10 | -0.42 | -7.34% | 5 | 37 | 60.89% |
| NVO240426P00130000 | 2024-04-19 1:20PM EDT | 130.00 | 7.58 | 6.35 | 7.65 | +0.73 | +10.66% | 23 | 138 | 35.30% |
| NVO240426P00131000 | 2024-04-18 11:44AM EDT | 131.00 | 7.80 | 7.15 | 10.05 | 0.00 | - | 20 | 45 | 68.70% |
| NVO240426P00132000 | 2024-04-17 11:22AM EDT | 132.00 | 7.95 | 8.30 | 10.90 | 0.00 | - | 4 | 17 | 70.02% |
| NVO240426P00133000 | 2024-04-16 2:46PM EDT | 133.00 | 8.75 | 9.05 | 11.90 | 0.00 | - | 33 | 48 | 73.97% |
| NVO240426P00134000 | 2024-04-16 2:47PM EDT | 134.00 | 10.41 | 9.95 | 11.95 | 0.00 | - | 8 | 35 | 56.64% |
| NVO240426P00135000 | 2024-04-18 10:14AM EDT | 135.00 | 11.20 | 11.05 | 12.95 | 0.00 | - | 2 | 4 | 59.86% |
| NVO240426P00136000 | 2024-04-15 10:09AM EDT | 136.00 | 10.50 | 12.30 | 13.60 | 0.00 | - | 1 | 0 | 51.56% |
| NVO240426P00138000 | 2024-04-15 3:39PM EDT | 138.00 | 13.65 | 14.10 | 17.05 | 0.00 | - | 3 | 0 | 55.96% |
| NVO240426P00140000 | 2024-03-26 10:49AM EDT | 140.00 | 11.51 | 15.70 | 17.55 | 0.00 | - | 1 | 0 | 59.96% |
© 2024 Yahoo. All rights reserved.