Novartis AG (NVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS240517C00085000 | 2024-04-26 2:27PM EDT | 85.00 | 13.00 | 10.60 | 14.20 | 0.00 | - | 1 | 2 | 82.30% |
| NVS240517C00087500 | 2024-04-12 10:14AM EDT | 87.50 | 8.21 | 10.00 | 10.70 | 0.00 | - | 21 | 20 | 53.17% |
| NVS240517C00090000 | 2024-04-29 12:50PM EDT | 90.00 | 7.65 | 7.50 | 7.90 | 0.00 | - | 50 | 420 | 37.79% |
| NVS240517C00092500 | 2024-04-23 3:15PM EDT | 92.50 | 5.30 | 5.20 | 5.40 | 0.00 | - | 445 | 1,856 | 28.61% |
| NVS240517C00095000 | 2024-05-02 1:16PM EDT | 95.00 | 3.11 | 2.80 | 3.10 | +0.19 | +6.51% | 5 | 2,598 | 21.68% |
| NVS240517C00097500 | 2024-05-02 3:26PM EDT | 97.50 | 1.35 | 1.30 | 1.40 | -0.20 | -13.33% | 214 | 8,634 | 18.65% |
| NVS240517C00100000 | 2024-05-02 3:27PM EDT | 100.00 | 0.40 | 0.40 | 0.50 | -0.16 | -26.23% | 21 | 1,575 | 18.02% |
| NVS240517C00105000 | 2024-05-02 1:36PM EDT | 105.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 2 | 2,643 | 22.32% |
| NVS240517C00110000 | 2024-04-26 3:58PM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 22 | 35.25% |
| NVS240517C00115000 | 2024-04-22 3:59PM EDT | 115.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 2 | 45.02% |
| NVS240517C00120000 | 2024-04-25 11:58AM EDT | 120.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 2 | 64.45% |
| NVS240517C00130000 | 2024-04-19 2:58PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 505 | 505 | 59.96% |
| NVS240517C00135000 | 2024-04-19 3:52PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 200 | 200 | 66.41% |
| NVS240517C00140000 | 2024-04-25 11:58AM EDT | 140.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | - | 1 | 84.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS240517P00055000 | 2024-04-19 3:46PM EDT | 55.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 50 | 50 | 132.81% |
| NVS240517P00060000 | 2024-04-19 3:18PM EDT | 60.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 500 | 500 | 114.65% |
| NVS240517P00065000 | 2024-04-19 2:20PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| NVS240517P00075000 | 2024-04-09 3:52PM EDT | 75.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | - | 1 | 59.96% |
| NVS240517P00080000 | 2024-04-24 1:35PM EDT | 80.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 23 | 52.73% |
| NVS240517P00085000 | 2024-04-26 12:19PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 117 | 38.87% |
| NVS240517P00087500 | 2024-04-29 10:37AM EDT | 87.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 154 | 31.93% |
| NVS240517P00090000 | 2024-05-01 2:42PM EDT | 90.00 | 0.20 | 0.05 | 0.20 | +0.15 | +300.00% | 1 | 445 | 26.81% |
| NVS240517P00092500 | 2024-05-01 2:42PM EDT | 92.50 | 0.13 | 0.10 | 0.30 | 0.00 | - | 21 | 643 | 21.88% |
| NVS240517P00095000 | 2024-05-02 1:35PM EDT | 95.00 | 0.40 | 0.35 | 0.45 | -0.06 | -13.04% | 20 | 586 | 15.87% |
| NVS240517P00097500 | 2024-05-02 1:35PM EDT | 97.50 | 1.20 | 1.15 | 1.25 | -0.15 | -11.11% | 34 | 177 | 13.84% |
| NVS240517P00100000 | 2024-04-29 3:55PM EDT | 100.00 | 3.20 | 2.80 | 2.95 | 0.00 | - | 2 | 74 | 12.89% |
| NVS240517P00105000 | 2024-04-03 10:08AM EDT | 105.00 | 10.30 | 7.00 | 8.50 | 0.00 | - | 1 | 0 | 38.77% |
© 2024 Yahoo. All rights reserved.