Novo Nordisk A/S (NVO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240517C00070000 | 2024-05-13 9:33AM EDT | 70.00 | 61.05 | 60.75 | 62.45 | 0.00 | - | 5 | 2 | 692.58% |
| NVO240517C00075000 | 2024-05-08 3:30PM EDT | 75.00 | 52.00 | 56.30 | 58.15 | 0.00 | - | 1 | 0 | 571.09% |
| NVO240517C00080000 | 2024-05-17 3:46PM EDT | 80.00 | 51.75 | 51.00 | 52.40 | +7.70 | +17.48% | 2 | 3 | 553.91% |
| NVO240517C00085000 | 2024-04-10 10:17AM EDT | 85.00 | 40.14 | 41.55 | 44.10 | 0.00 | - | - | 1 | 0.00% |
| NVO240517C00100000 | 2024-05-17 2:25PM EDT | 100.00 | 31.50 | 30.60 | 33.15 | -1.71 | -5.15% | 3 | 7 | 421.09% |
| NVO240517C00105000 | 2024-04-30 10:27AM EDT | 105.00 | 25.32 | 25.85 | 27.90 | 0.00 | - | 1 | 3 | 341.89% |
| NVO240517C00110000 | 2024-05-17 10:10AM EDT | 110.00 | 21.40 | 21.70 | 22.05 | -3.30 | -13.36% | 9 | 88 | 189.84% |
| NVO240517C00114000 | 2024-05-02 9:51AM EDT | 114.00 | 12.60 | 17.15 | 19.50 | 0.00 | - | - | 3 | 195.51% |
| NVO240517C00115000 | 2024-05-17 3:32PM EDT | 115.00 | 16.50 | 15.20 | 17.05 | -2.04 | -11.00% | 2 | 232 | 150.39% |
| NVO240517C00116000 | 2024-05-17 2:25PM EDT | 116.00 | 15.73 | 15.60 | 16.25 | +3.28 | +26.35% | 1 | 7 | 110.94% |
| NVO240517C00117000 | 2024-05-15 10:33AM EDT | 117.00 | 16.25 | 14.40 | 15.70 | 0.00 | - | 1 | 4 | 134.77% |
| NVO240517C00118000 | 2024-05-17 2:23PM EDT | 118.00 | 13.58 | 13.35 | 15.65 | +2.91 | +27.27% | 9 | 18 | 174.02% |
| NVO240517C00119000 | 2024-05-17 2:26PM EDT | 119.00 | 12.68 | 12.30 | 13.85 | +0.03 | +0.24% | 44 | 160 | 122.46% |
| NVO240517C00120000 | 2024-05-17 3:46PM EDT | 120.00 | 11.80 | 10.85 | 12.65 | -1.65 | -12.27% | 13 | 627 | 165.43% |
| NVO240517C00121000 | 2024-05-17 2:23PM EDT | 121.00 | 10.56 | 9.70 | 12.10 | -1.34 | -11.26% | 1 | 169 | 67.19% |
| NVO240517C00122000 | 2024-05-15 12:24PM EDT | 122.00 | 8.75 | 7.80 | 10.05 | -3.25 | -27.08% | 6 | 74 | 95.31% |
| NVO240517C00123000 | 2024-05-17 3:29PM EDT | 123.00 | 9.25 | 8.65 | 9.30 | -2.47 | -21.08% | 21 | 296 | 76.56% |
| NVO240517C00124000 | 2024-05-17 3:36PM EDT | 124.00 | 8.55 | 7.65 | 8.75 | -0.68 | -7.37% | 5 | 202 | 93.55% |
| NVO240517C00125000 | 2024-05-17 2:23PM EDT | 125.00 | 6.60 | 6.65 | 7.05 | -1.58 | -19.32% | 39 | 1,439 | 71.09% |
| NVO240517C00126000 | 2024-05-17 3:36PM EDT | 126.00 | 5.75 | 5.65 | 6.60 | -1.72 | -23.03% | 9 | 554 | 69.53% |
| NVO240517C00127000 | 2024-05-17 3:03PM EDT | 127.00 | 4.50 | 3.40 | 6.25 | -1.78 | -28.34% | 31 | 846 | 119.63% |
| NVO240517C00128000 | 2024-05-17 3:56PM EDT | 128.00 | 3.90 | 3.65 | 5.00 | -1.25 | -24.27% | 47 | 341 | 63.57% |
| NVO240517C00129000 | 2024-05-17 3:46PM EDT | 129.00 | 2.76 | 2.64 | 4.50 | -1.34 | -32.68% | 71 | 704 | 64.65% |
| NVO240517C00130000 | 2024-05-17 3:57PM EDT | 130.00 | 1.73 | 1.65 | 2.09 | -1.67 | -49.12% | 1,102 | 3,702 | 30.08% |
| NVO240517C00131000 | 2024-05-17 3:58PM EDT | 131.00 | 0.78 | 0.67 | 1.04 | -1.60 | -67.23% | 212 | 378 | 16.99% |
| NVO240517C00132000 | 2024-05-17 3:57PM EDT | 132.00 | 0.03 | 0.00 | 0.53 | -1.72 | -98.29% | 948 | 1,966 | 21.19% |
| NVO240517C00133000 | 2024-05-17 3:56PM EDT | 133.00 | 0.01 | 0.00 | 0.02 | -0.91 | -98.91% | 193 | 685 | 10.55% |
| NVO240517C00134000 | 2024-05-17 3:48PM EDT | 134.00 | 0.06 | 0.00 | 0.01 | -0.33 | -84.62% | 182 | 1,009 | 15.63% |
| NVO240517C00135000 | 2024-05-17 3:49PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 250 | 1,983 | 21.09% |
| NVO240517C00136000 | 2024-05-17 3:29PM EDT | 136.00 | 0.02 | 0.00 | 0.01 | -0.07 | -77.78% | 14 | 352 | 27.34% |
| NVO240517C00137000 | 2024-05-17 10:40AM EDT | 137.00 | 0.13 | 0.00 | 0.61 | +0.06 | +85.71% | 6 | 278 | 65.14% |
| NVO240517C00138000 | 2024-05-16 1:10PM EDT | 138.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 308 | 25.00% |
| NVO240517C00139000 | 2024-05-16 9:31AM EDT | 139.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 5 | 23 | 51.56% |
| NVO240517C00140000 | 2024-05-17 1:07PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 82 | 2,830 | 48.44% |
| NVO240517C00141000 | 2024-05-13 1:15PM EDT | 141.00 | 0.50 | 0.01 | 0.04 | 0.00 | - | 26 | 22 | 59.77% |
| NVO240517C00142000 | 2024-05-13 12:41PM EDT | 142.00 | 0.11 | 0.00 | 1.03 | 0.00 | - | 6 | 20 | 120.61% |
| NVO240517C00143000 | 2024-05-15 3:33PM EDT | 143.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 5 | 67.97% |
| NVO240517C00144000 | 2024-05-13 3:11PM EDT | 144.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 11 | 83.59% |
| NVO240517C00145000 | 2024-05-17 2:37PM EDT | 145.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 3 | 1,428 | 65.63% |
| NVO240517C00150000 | 2024-05-16 12:35PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 921 | 87.50% |
| NVO240517C00155000 | 2024-05-14 3:05PM EDT | 155.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 4 | 1,235 | 184.38% |
| NVO240517C00160000 | 2024-05-14 12:03PM EDT | 160.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 1,336 | 145.31% |
| NVO240517C00165000 | 2024-05-10 3:49PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 284 | 50.00% |
| NVO240517C00170000 | 2024-05-13 1:39PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 151 | 162.50% |
| NVO240517C00175000 | 2024-05-13 1:22PM EDT | 175.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 71 | 114 | 381.05% |
| NVO240517C00180000 | 2024-05-02 9:32AM EDT | 180.00 | 0.26 | 0.00 | 2.12 | 0.00 | - | 5 | 39 | 408.01% |
| NVO240517C00185000 | 2024-05-13 12:25PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| NVO240517C00190000 | 2024-05-07 1:04PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 32 | 225.00% |
| NVO240517C00195000 | 2024-05-07 1:04PM EDT | 195.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 6 | 483.40% |
| NVO240517C00200000 | 2024-05-01 10:55AM EDT | 200.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 250.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240517P00075000 | 2024-03-20 10:58AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 5 | 437.50% |
| NVO240517P00080000 | 2024-05-06 2:56PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 312.50% |
| NVO240517P00085000 | 2024-04-09 2:12PM EDT | 85.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 960 | 2,340 | 359.38% |
| NVO240517P00090000 | 2024-04-22 10:40AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 1,117 | 50.00% |
| NVO240517P00095000 | 2024-05-03 9:41AM EDT | 95.00 | 0.02 | 0.00 | 2.12 | 0.00 | - | 1 | 524 | 459.18% |
| NVO240517P00100000 | 2024-05-17 2:43PM EDT | 100.00 | 0.06 | 0.00 | 0.46 | -0.93 | -93.94% | 13 | 233 | 289.06% |
| NVO240517P00105000 | 2024-05-13 9:35AM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 50.00% |
| NVO240517P00108000 | 2024-05-13 2:33PM EDT | 108.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 24 | 24 | 285.74% |
| NVO240517P00109000 | 2024-05-13 1:46PM EDT | 109.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 90 | 90 | 157.81% |
| NVO240517P00110000 | 2024-05-13 11:41AM EDT | 110.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 20 | 1,363 | 221.29% |
| NVO240517P00111000 | 2024-05-03 10:29AM EDT | 111.00 | 0.19 | 0.00 | 0.55 | 0.00 | - | 35 | 43 | 201.95% |
| NVO240517P00112000 | 2024-05-03 9:42AM EDT | 112.00 | 0.25 | 0.00 | 1.90 | 0.00 | - | 1 | 7 | 262.11% |
| NVO240517P00113000 | 2024-05-14 12:04PM EDT | 113.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 3 | 97 | 224.41% |
| NVO240517P00114000 | 2024-05-15 9:31AM EDT | 114.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 397 | 215.04% |
| NVO240517P00115000 | 2024-05-17 10:44AM EDT | 115.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 100 | 1,370 | 189.84% |
| NVO240517P00116000 | 2024-05-13 11:54AM EDT | 116.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 40 | 61 | 195.12% |
| NVO240517P00117000 | 2024-05-14 12:04PM EDT | 117.00 | 0.02 | 0.00 | 1.19 | 0.00 | - | 3 | 80 | 182.52% |
| NVO240517P00118000 | 2024-05-14 1:40PM EDT | 118.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 136 | 117.19% |
| NVO240517P00119000 | 2024-05-14 9:49AM EDT | 119.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 72 | 89.84% |
| NVO240517P00120000 | 2024-05-17 2:43PM EDT | 120.00 | 0.08 | 0.00 | 1.27 | +0.06 | +300.00% | 16 | 2,461 | 156.45% |
| NVO240517P00121000 | 2024-05-17 11:45AM EDT | 121.00 | 0.05 | 0.00 | 1.27 | +0.03 | +150.00% | 2 | 475 | 146.58% |
| NVO240517P00122000 | 2024-05-16 2:41PM EDT | 122.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 11 | 453 | 76.56% |
| NVO240517P00123000 | 2024-05-17 3:32PM EDT | 123.00 | 0.01 | 0.00 | 0.16 | -0.12 | -92.31% | 82 | 247 | 75.78% |
| NVO240517P00124000 | 2024-05-17 1:03PM EDT | 124.00 | 0.03 | 0.00 | 0.28 | +0.01 | +50.00% | 4 | 328 | 76.95% |
| NVO240517P00125000 | 2024-05-17 3:32PM EDT | 125.00 | 0.04 | 0.00 | 0.06 | +0.02 | +100.00% | 104 | 1,973 | 51.56% |
| NVO240517P00126000 | 2024-05-17 11:07AM EDT | 126.00 | 0.02 | 0.00 | 0.17 | -0.01 | -33.33% | 1 | 517 | 54.49% |
| NVO240517P00127000 | 2024-05-17 2:36PM EDT | 127.00 | 0.16 | 0.00 | 0.09 | +0.14 | +700.00% | 13 | 634 | 47.46% |
| NVO240517P00128000 | 2024-05-17 3:50PM EDT | 128.00 | 0.13 | 0.00 | 0.21 | +0.10 | +333.33% | 20 | 611 | 49.71% |
| NVO240517P00129000 | 2024-05-17 3:48PM EDT | 129.00 | 0.06 | 0.00 | 0.12 | +0.01 | +20.00% | 20 | 481 | 34.18% |
| NVO240517P00130000 | 2024-05-17 3:41PM EDT | 130.00 | 0.11 | 0.00 | 0.01 | +0.04 | +57.14% | 98 | 2,630 | 14.06% |
| NVO240517P00131000 | 2024-05-17 3:41PM EDT | 131.00 | 0.12 | 0.00 | 0.01 | -0.03 | -20.00% | 39 | 265 | 7.81% |
| NVO240517P00132000 | 2024-05-17 3:38PM EDT | 132.00 | 0.30 | 0.07 | 0.27 | 0.00 | - | 205 | 428 | 7.62% |
| NVO240517P00133000 | 2024-05-17 3:48PM EDT | 133.00 | 1.32 | 0.94 | 1.35 | +0.62 | +88.57% | 124 | 310 | 23.54% |
| NVO240517P00134000 | 2024-05-17 3:14PM EDT | 134.00 | 2.42 | 2.04 | 2.20 | +1.21 | +100.00% | 41 | 179 | 24.61% |
| NVO240517P00135000 | 2024-05-17 12:26PM EDT | 135.00 | 3.64 | 2.73 | 3.40 | +1.30 | +55.56% | 15 | 261 | 46.29% |
| NVO240517P00136000 | 2024-05-17 10:24AM EDT | 136.00 | 4.71 | 3.95 | 6.25 | +1.21 | +34.57% | 2 | 42 | 90.53% |
| NVO240517P00137000 | 2024-05-13 9:58AM EDT | 137.00 | 6.20 | 4.10 | 5.55 | 0.00 | - | 2 | 3 | 73.44% |
| NVO240517P00138000 | 2024-05-15 9:35AM EDT | 138.00 | 4.27 | 5.85 | 6.55 | 0.00 | - | 4 | 4 | 54.30% |
| NVO240517P00140000 | 2024-05-08 11:21AM EDT | 140.00 | 12.97 | 7.45 | 8.45 | 0.00 | - | 1 | 0 | 92.19% |
| NVO240517P00145000 | 2024-05-07 3:52PM EDT | 145.00 | 17.40 | 12.80 | 13.85 | 0.00 | - | 106 | 0 | 116.21% |
| NVO240517P00150000 | 2024-04-17 12:00PM EDT | 150.00 | 26.25 | 17.70 | 18.70 | 0.00 | - | 1 | 0 | 126.17% |
| NVO240517P00155000 | 2024-04-17 3:31PM EDT | 155.00 | 30.55 | 21.20 | 23.95 | 0.00 | - | 3 | 0 | 239.84% |
| NVO240517P00160000 | 2024-03-27 10:35AM EDT | 160.00 | 32.45 | 31.85 | 34.40 | 0.00 | - | 14 | 0 | 497.85% |
| NVO240517P00165000 | 2024-03-26 3:04PM EDT | 165.00 | 35.70 | 37.80 | 41.20 | 0.00 | - | 566 | 0 | 598.44% |
| NVO240517P00170000 | 2024-04-01 3:32PM EDT | 170.00 | 42.25 | 38.60 | 42.30 | 0.00 | - | 50 | 0 | 439.65% |
| NVO240517P00175000 | 2024-03-21 10:10AM EDT | 175.00 | 47.65 | 50.35 | 53.60 | 0.00 | - | 3 | 0 | 779.88% |
| NVO240517P00180000 | 2024-03-15 9:35AM EDT | 180.00 | 46.95 | 54.35 | 56.60 | 0.00 | - | - | 0 | 753.32% |
| NVO240517P00185000 | 2024-03-21 10:08AM EDT | 185.00 | 57.80 | 60.90 | 63.90 | 0.00 | - | 7 | 0 | 869.53% |
| NVO240517P00190000 | 2024-03-27 10:02AM EDT | 190.00 | 62.60 | 62.35 | 64.85 | 0.00 | - | 65 | 0 | 733.40% |
| NVO240517P00195000 | 2024-03-26 10:16AM EDT | 195.00 | 66.55 | 69.80 | 72.10 | 0.00 | - | 1 | 0 | 872.46% |
| NVO240517P00200000 | 2024-03-27 9:34AM EDT | 200.00 | 71.60 | 71.75 | 75.90 | 0.00 | - | 15 | 0 | 803.22% |
© 2024 Yahoo. All rights reserved.