Novartis AG (NVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS240719C00080000 | 2024-03-06 4:19PM EDT | 80.00 | 22.60 | 15.60 | 19.10 | 0.00 | - | 8 | 0 | 45.30% |
| NVS240719C00085000 | 2024-04-22 10:16AM EDT | 85.00 | 12.25 | 13.40 | 13.80 | 0.00 | - | 1 | 30 | 33.13% |
| NVS240719C00087500 | 2024-05-01 9:50AM EDT | 87.50 | 11.20 | 10.80 | 13.20 | 0.00 | - | 150 | 153 | 42.31% |
| NVS240719C00090000 | 2024-05-01 9:33AM EDT | 90.00 | 8.90 | 8.90 | 10.40 | 0.00 | - | 2 | 135 | 34.75% |
| NVS240719C00092500 | 2024-05-01 9:40AM EDT | 92.50 | 7.03 | 6.80 | 8.00 | 0.00 | - | 2 | 106 | 29.70% |
| NVS240719C00095000 | 2024-05-01 1:16PM EDT | 95.00 | 5.00 | 5.00 | 5.20 | 0.00 | - | 1 | 599 | 21.96% |
| NVS240719C00097500 | 2024-05-01 10:45AM EDT | 97.50 | 3.60 | 3.50 | 3.70 | 0.00 | - | 19 | 972 | 20.91% |
| NVS240719C00100000 | 2024-05-02 2:11PM EDT | 100.00 | 2.40 | 2.30 | 2.40 | -0.10 | -4.00% | 51 | 680 | 19.52% |
| NVS240719C00105000 | 2024-05-02 11:07AM EDT | 105.00 | 0.90 | 0.85 | 0.95 | -0.04 | -4.26% | 10 | 1,181 | 18.85% |
| NVS240719C00110000 | 2024-05-02 1:13PM EDT | 110.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 3 | 1,103 | 19.68% |
| NVS240719C00115000 | 2024-04-24 9:34AM EDT | 115.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 742 | 22.29% |
| NVS240719C00120000 | 2024-04-24 1:43PM EDT | 120.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 388 | 25.49% |
| NVS240719C00125000 | 2024-03-27 1:38PM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 552 | 38.77% |
| NVS240719C00130000 | 2024-04-15 10:42AM EDT | 130.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 5 | 48 | 33.06% |
| NVS240719C00150000 | 2024-01-29 10:30AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS240719P00050000 | 2024-02-06 10:47AM EDT | 50.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 114 | 124 | 64.84% |
| NVS240719P00065000 | 2024-02-27 2:22PM EDT | 65.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | - | 1 | 56.84% |
| NVS240719P00070000 | 2024-04-22 10:30AM EDT | 70.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 101 | 38.87% |
| NVS240719P00075000 | 2024-02-06 10:50AM EDT | 75.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 42.70% |
| NVS240719P00080000 | 2024-04-22 9:30AM EDT | 80.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 2 | 15 | 27.39% |
| NVS240719P00085000 | 2024-04-26 1:30PM EDT | 85.00 | 0.41 | 0.25 | 0.35 | 0.00 | - | 1 | 184 | 21.24% |
| NVS240719P00087500 | 2024-04-24 2:39PM EDT | 87.50 | 0.48 | 0.35 | 0.45 | 0.00 | - | 2 | 237 | 18.97% |
| NVS240719P00090000 | 2024-04-26 11:36AM EDT | 90.00 | 0.68 | 0.65 | 0.75 | 0.00 | - | 1 | 474 | 18.13% |
| NVS240719P00092500 | 2024-05-02 2:40PM EDT | 92.50 | 1.05 | 1.05 | 1.15 | +0.05 | +5.00% | 10 | 692 | 16.82% |
| NVS240719P00095000 | 2024-05-01 10:40AM EDT | 95.00 | 1.79 | 1.65 | 1.80 | 0.00 | - | 13 | 863 | 15.78% |
| NVS240719P00097500 | 2024-05-02 2:09PM EDT | 97.50 | 2.65 | 2.60 | 2.75 | +0.20 | +8.16% | 10 | 712 | 14.77% |
| NVS240719P00100000 | 2024-04-29 3:28PM EDT | 100.00 | 4.16 | 3.90 | 4.10 | 0.00 | - | 5 | 631 | 13.95% |
| NVS240719P00105000 | 2024-04-15 1:13PM EDT | 105.00 | 10.55 | 7.70 | 8.00 | 0.00 | - | 1 | 182 | 13.39% |
| NVS240719P00110000 | 2024-03-04 1:18PM EDT | 110.00 | 10.70 | 13.80 | 17.50 | 0.00 | - | 25 | 3 | 51.71% |
| NVS240719P00115000 | 2024-02-01 2:51PM EDT | 115.00 | 11.70 | 13.60 | 17.50 | 0.00 | - | 1 | 131 | 0.00% |
| NVS240719P00120000 | 2024-01-12 12:47PM EDT | 120.00 | 15.02 | 19.40 | 23.50 | 0.00 | - | 15 | 35 | 35.21% |
| NVS240719P00125000 | 2024-02-16 3:50PM EDT | 125.00 | 27.00 | 26.00 | 29.80 | 0.00 | - | 2 | 0 | 52.56% |
| NVS240719P00130000 | 2024-01-17 1:18PM EDT | 130.00 | 23.61 | 29.70 | 34.30 | 0.00 | - | - | 20 | 53.08% |
| NVS240719P00135000 | 2024-01-17 1:56PM EDT | 135.00 | 28.52 | 34.70 | 39.30 | 0.00 | - | - | 5 | 57.61% |
| NVS240719P00140000 | 2024-01-22 12:54PM EDT | 140.00 | 33.40 | 38.00 | 42.10 | 0.00 | - | - | 5 | 0.00% |
| NVS240719P00145000 | 2023-11-24 12:54PM EDT | 145.00 | 47.30 | 45.60 | 49.60 | 0.00 | - | 1 | 1 | 68.97% |
| NVS240719P00150000 | 2024-01-17 4:47PM EDT | 150.00 | 43.70 | 49.70 | 54.20 | 0.00 | - | - | 1 | 68.56% |
© 2024 Yahoo. All rights reserved.