Novartis AG (NVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS240119C00060000 | 2021-12-31 10:34AM EDT | 60.00 | 28.10 | 25.50 | 30.50 | 0.00 | - | 1 | 4 | 50.56% |
| NVS240119C00065000 | 2022-07-13 10:08AM EDT | 65.00 | 21.80 | 21.00 | 26.00 | 0.00 | - | - | 1 | 56.23% |
| NVS240119C00070000 | 2021-11-30 3:49PM EDT | 70.00 | 12.90 | 16.60 | 20.70 | 0.00 | - | 1 | 3 | 46.35% |
| NVS240119C00075000 | 2022-08-04 3:45PM EDT | 75.00 | 15.00 | 13.20 | 17.90 | 0.00 | - | 5 | 14 | 46.19% |
| NVS240119C00077500 | 2022-08-10 11:38AM EDT | 77.50 | 15.00 | 13.10 | 14.20 | 0.00 | - | 8 | 500 | 37.49% |
| NVS240119C00080000 | 2022-08-10 1:03PM EDT | 80.00 | 13.00 | 11.90 | 14.50 | -0.20 | -1.52% | 5 | 82 | 42.87% |
| NVS240119C00082500 | 2021-12-29 10:42AM EDT | 82.50 | 10.39 | 8.50 | 13.00 | 0.00 | - | 1 | 23 | 41.61% |
| NVS240119C00085000 | 2022-08-04 11:24AM EDT | 85.00 | 8.50 | 8.90 | 9.60 | 0.00 | - | 2 | 90 | 33.82% |
| NVS240119C00087500 | 2022-07-11 10:19AM EDT | 87.50 | 7.50 | 6.70 | 10.80 | 0.00 | - | - | 13 | 41.08% |
| NVS240119C00090000 | 2022-08-04 11:24AM EDT | 90.00 | 6.10 | 5.40 | 8.20 | 0.00 | - | 2 | 465 | 35.50% |
| NVS240119C00092500 | 2022-07-26 12:27PM EDT | 92.50 | 6.30 | 5.30 | 7.50 | 0.00 | - | 6 | 142 | 35.94% |
| NVS240119C00095000 | 2022-08-09 9:30AM EDT | 95.00 | 5.00 | 3.80 | 6.20 | 0.00 | - | 1 | 280 | 34.09% |
| NVS240119C00100000 | 2022-08-10 9:30AM EDT | 100.00 | 3.80 | 1.70 | 4.80 | +0.60 | +18.75% | 1 | 379 | 33.69% |
| NVS240119C00105000 | 2022-08-08 2:01PM EDT | 105.00 | 2.20 | 2.20 | 2.75 | 0.00 | - | 1 | 1,113 | 29.54% |
| NVS240119C00110000 | 2022-07-22 3:34PM EDT | 110.00 | 1.80 | 1.20 | 2.45 | 0.00 | - | - | 160 | 31.49% |
| NVS240119C00120000 | 2022-08-11 1:41PM EDT | 120.00 | 0.90 | 0.85 | 0.95 | -0.10 | -10.00% | 40 | 532 | 28.49% |
| NVS240119C00125000 | 2022-07-28 2:55PM EDT | 125.00 | 0.67 | 0.35 | 4.30 | 0.00 | - | - | 5 | 48.31% |
| NVS240119C00130000 | 2022-08-03 1:21PM EDT | 130.00 | 0.45 | 0.40 | 2.40 | 0.00 | - | 2 | 282 | 41.99% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS240119P00042500 | 2022-08-09 12:45PM EDT | 42.50 | 0.50 | 0.35 | 0.50 | 0.00 | - | 3 | 142 | 45.22% |
| NVS240119P00045000 | 2021-10-26 12:23PM EDT | 45.00 | 0.92 | 0.00 | 4.60 | 0.00 | - | 1 | 2 | 61.93% |
| NVS240119P00050000 | 2021-10-25 1:31PM EDT | 50.00 | 1.00 | 0.15 | 5.00 | 0.00 | - | - | 10 | 55.60% |
| NVS240119P00060000 | 2022-08-10 11:12AM EDT | 60.00 | 0.50 | 0.65 | 4.00 | +0.50 | - | 1 | 10 | 48.43% |
| NVS240119P00065000 | 2022-08-02 1:06PM EDT | 65.00 | 1.90 | 1.00 | 4.10 | 0.00 | - | 1 | 33 | 41.26% |
| NVS240119P00070000 | 2022-07-21 1:32PM EDT | 70.00 | 2.80 | 1.45 | 3.90 | 0.00 | - | 1 | 28 | 33.04% |
| NVS240119P00072500 | 2022-07-26 10:19AM EDT | 72.50 | 3.00 | 2.55 | 4.90 | 0.00 | - | - | 279 | 33.53% |
| NVS240119P00075000 | 2021-12-07 2:25PM EDT | 75.00 | 7.10 | 2.50 | 7.50 | 0.00 | - | 1 | 12 | 39.52% |
| NVS240119P00077500 | 2021-11-10 7:56AM EDT | 77.50 | 8.50 | 6.00 | 11.00 | 0.00 | - | - | 2 | 47.81% |
| NVS240119P00080000 | 2022-08-02 3:50PM EDT | 80.00 | 5.35 | 4.90 | 6.00 | 0.00 | - | 4 | 276 | 25.93% |
| NVS240119P00082500 | 2022-07-22 12:37PM EDT | 82.50 | 6.05 | 4.50 | 7.80 | 0.00 | - | 1 | 21 | 27.78% |
| NVS240119P00085000 | 2021-11-10 7:56AM EDT | 85.00 | 11.67 | 10.50 | 15.50 | 0.00 | - | - | 2 | 48.82% |
| NVS240119P00087500 | 2021-11-10 7:56AM EDT | 87.50 | 14.92 | 12.50 | 17.50 | 0.00 | - | 1 | 1 | 50.37% |
| NVS240119P00090000 | 2022-08-04 10:09AM EDT | 90.00 | 10.00 | 7.70 | 11.90 | 0.00 | - | - | 24 | 26.50% |
| NVS240119P00092500 | 2022-08-04 1:21PM EDT | 92.50 | 11.60 | 10.80 | 12.20 | 0.00 | - | - | 1,379 | 21.52% |
| NVS240119P00100000 | 2022-08-11 10:52AM EDT | 100.00 | 16.40 | 16.30 | 18.40 | +1.10 | +7.19% | 1 | 735 | 22.71% |
| NVS240119P00105000 | 2022-08-09 11:48AM EDT | 105.00 | 19.10 | 18.90 | 22.40 | 0.00 | - | 9 | 9 | 20.94% |
| NVS240119P00110000 | 2022-08-11 9:51AM EDT | 110.00 | 24.90 | 22.80 | 26.60 | +1.30 | +5.51% | 1 | 36 | 16.65% |
| NVS240119P00120000 | 2021-11-10 7:56AM EDT | 120.00 | 41.51 | 41.00 | 46.00 | 0.00 | - | 2 | 2 | 56.31% |
| NVS240119P00125000 | 2021-11-10 12:14PM EDT | 125.00 | 45.90 | 45.50 | 50.50 | 0.00 | - | - | 34 | 57.41% |
| NVS240119P00135000 | 2022-08-08 3:04PM EDT | 135.00 | 49.16 | 46.60 | 51.40 | 0.00 | - | - | 5 | 15.63% |
© 2023 Yahoo. All rights reserved.
