Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVS240419C00075000 | 2024-03-06 4:18PM EDT | 75.00 | 27.60 | 19.50 | 23.60 | 0.00 | - | 8 | 0 | 61.52% |
NVS240419C00080000 | 2023-11-03 10:18AM EDT | 80.00 | 14.90 | 17.40 | 22.00 | 0.00 | - | 1 | 26 | 94.29% |
NVS240419C00085000 | 2024-03-06 4:17PM EDT | 85.00 | 17.80 | 9.20 | 14.00 | 0.00 | - | 700 | 0 | 68.26% |
NVS240419C00087500 | 2024-03-06 4:17PM EDT | 87.50 | 15.20 | 8.20 | 9.40 | 0.00 | - | 700 | 0 | 35.03% |
NVS240419C00090000 | 2024-03-06 4:17PM EDT | 90.00 | 12.50 | 4.80 | 7.20 | 0.00 | - | 700 | 0 | 31.57% |
NVS240419C00092500 | 2024-03-12 9:55AM EDT | 92.50 | 8.14 | 4.30 | 4.70 | 0.00 | - | 2 | 4 | 23.78% |
NVS240419C00095000 | 2024-03-14 9:51AM EDT | 95.00 | 3.20 | 2.55 | 2.75 | -1.40 | -30.43% | 1 | 38 | 20.04% |
NVS240419C00097500 | 2024-03-18 3:58PM EDT | 97.50 | 1.30 | 1.25 | 1.40 | -0.72 | -35.64% | 1,428 | 352 | 18.35% |
NVS240419C00100000 | 2024-03-18 3:22PM EDT | 100.00 | 0.60 | 0.40 | 0.75 | -0.40 | -40.00% | 16 | 980 | 19.17% |
NVS240419C00105000 | 2024-03-18 3:45PM EDT | 105.00 | 0.15 | 0.10 | 0.50 | -0.10 | -40.00% | 42 | 1,580 | 26.71% |
NVS240419C00110000 | 2024-03-18 1:16PM EDT | 110.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 27 | 3,310 | 27.15% |
NVS240419C00115000 | 2024-03-15 10:54AM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 66 | 449 | 33.99% |
NVS240419C00120000 | 2024-02-23 12:15PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 184 | 37.70% |
NVS240419C00125000 | 2024-02-23 1:17PM EDT | 125.00 | 0.02 | 0.00 | 1.90 | 0.00 | - | 1 | 4 | 67.65% |
NVS240419C00135000 | 2024-01-29 10:42AM EDT | 135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 53.52% |
NVS240419C00150000 | 2024-03-11 1:32PM EDT | 150.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 82.13% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVS240419P00047500 | 2023-11-13 4:08PM EDT | 47.50 | 0.15 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 166.41% |
NVS240419P00050000 | 2024-01-04 10:30AM EDT | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 63 | 103.32% |
NVS240419P00065000 | 2024-01-08 10:30AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 25.00% |
NVS240419P00070000 | 2023-10-16 9:30AM EDT | 70.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
NVS240419P00075000 | 2023-10-16 9:30AM EDT | 75.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
NVS240419P00080000 | 2024-02-26 11:57AM EDT | 80.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 8 | 43.36% |
NVS240419P00085000 | 2024-03-18 2:01PM EDT | 85.00 | 0.13 | 0.00 | 0.25 | -0.11 | -45.83% | 1 | 57 | 28.22% |
NVS240419P00087500 | 2024-02-16 12:03PM EDT | 87.50 | 0.30 | 0.10 | 0.20 | 0.00 | - | 70 | 190 | 21.63% |
NVS240419P00090000 | 2024-03-18 3:28PM EDT | 90.00 | 0.25 | 0.20 | 0.35 | +0.05 | +25.00% | 43 | 395 | 19.24% |
NVS240419P00092500 | 2024-03-18 2:01PM EDT | 92.50 | 0.50 | 0.45 | 0.65 | +0.19 | +61.29% | 25 | 577 | 16.97% |
NVS240419P00095000 | 2024-03-18 3:30PM EDT | 95.00 | 1.15 | 1.10 | 1.30 | +0.15 | +15.00% | 65 | 735 | 15.26% |
NVS240419P00097500 | 2024-03-18 3:53PM EDT | 97.50 | 2.39 | 2.30 | 2.55 | +0.54 | +29.19% | 165 | 1,474 | 14.37% |
NVS240419P00100000 | 2024-03-15 2:29PM EDT | 100.00 | 3.57 | 2.15 | 4.70 | 0.00 | - | 2 | 494 | 17.68% |
NVS240419P00105000 | 2024-03-14 9:45AM EDT | 105.00 | 6.70 | 6.90 | 10.30 | 0.00 | - | 2 | 332 | 36.50% |
NVS240419P00110000 | 2024-03-13 2:39PM EDT | 110.00 | 10.70 | 11.80 | 15.80 | 0.00 | - | 280 | 0 | 53.27% |
NVS240419P00115000 | 2024-03-13 2:46PM EDT | 115.00 | 15.05 | 17.00 | 20.80 | 0.00 | - | 46 | 13 | 63.09% |
NVS240419P00120000 | 2024-02-01 3:09PM EDT | 120.00 | 16.00 | 18.50 | 22.40 | 0.00 | - | 2 | 20 | 0.00% |
NVS240419P00125000 | 2024-01-17 1:42PM EDT | 125.00 | 18.70 | 24.80 | 29.30 | 0.00 | - | - | 10 | 49.32% |
NVS240419P00130000 | 2024-01-23 1:52PM EDT | 130.00 | 24.70 | 27.80 | 30.00 | 0.00 | - | 10 | 10 | 0.00% |
NVS240419P00135000 | 2024-01-22 11:16AM EDT | 135.00 | 28.34 | 33.00 | 36.80 | 0.00 | - | 49 | 78 | 0.00% |
NVS240419P00140000 | 2024-01-19 11:20AM EDT | 140.00 | 34.30 | 39.70 | 44.20 | 0.00 | - | 14 | 40 | 59.96% |
NVS240419P00145000 | 2024-01-19 11:10AM EDT | 145.00 | 39.40 | 45.20 | 49.30 | 0.00 | - | 6 | 131 | 70.61% |