National Oilwell Varco, Inc. (NOV)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOV240517C00011000 | 2024-02-05 10:59AM EDT | 11.00 | 6.70 | 6.00 | 7.60 | 0.00 | - | - | 1 | 0.00% |
| NOV240517C00013000 | 2024-04-23 9:30AM EDT | 13.00 | 5.40 | 4.00 | 6.60 | 0.00 | - | 4 | 3 | 181.45% |
| NOV240517C00014000 | 2024-01-11 11:00AM EDT | 14.00 | 5.33 | 3.50 | 3.70 | 0.00 | - | 1 | 1 | 0.00% |
| NOV240517C00015000 | 2024-03-22 2:43PM EDT | 15.00 | 4.26 | 3.40 | 5.60 | 0.00 | - | 1 | 1 | 124.22% |
| NOV240517C00016000 | 2024-04-26 12:16PM EDT | 16.00 | 3.20 | 2.00 | 4.90 | -0.60 | -15.79% | 18 | 1 | 98.05% |
| NOV240517C00017000 | 2024-04-16 3:06PM EDT | 17.00 | 2.18 | 1.00 | 2.25 | 0.00 | - | 5 | 32 | 62.11% |
| NOV240517C00018000 | 2024-04-26 11:20AM EDT | 18.00 | 1.16 | 1.15 | 1.30 | -0.21 | -15.33% | 24 | 755 | 44.82% |
| NOV240517C00019000 | 2024-04-26 3:44PM EDT | 19.00 | 0.66 | 0.55 | 0.65 | -0.04 | -5.71% | 43 | 4,685 | 39.36% |
| NOV240517C00020000 | 2024-04-26 12:36PM EDT | 20.00 | 0.33 | 0.20 | 0.30 | -0.07 | -17.50% | 9 | 3,712 | 39.26% |
| NOV240517C00021000 | 2024-04-26 1:58PM EDT | 21.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 41 | 4,432 | 42.19% |
| NOV240517C00022000 | 2024-04-26 1:02PM EDT | 22.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 1 | 2,045 | 48.05% |
| NOV240517C00023000 | 2024-04-15 11:04AM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 639 | 57.81% |
| NOV240517C00024000 | 2024-04-05 2:33PM EDT | 24.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 5 | 167 | 51.56% |
| NOV240517C00025000 | 2024-04-25 1:52PM EDT | 25.00 | 0.04 | 0.20 | 0.05 | 0.00 | - | 1 | 21 | 79.10% |
| NOV240517C00026000 | 2023-12-27 12:03PM EDT | 26.00 | 0.49 | 0.30 | 0.40 | 0.00 | - | 1 | 21 | 113.28% |
| NOV240517C00028000 | 2023-11-02 3:17PM EDT | 28.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 24 | 25 | 105.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOV240517P00012000 | 2023-10-05 11:08AM EDT | 12.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 30 | 165.63% |
| NOV240517P00014000 | 2024-02-22 1:38PM EDT | 14.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 50 | 68 | 83.98% |
| NOV240517P00015000 | 2024-03-05 4:01PM EDT | 15.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 50 | 68 | 101.17% |
| NOV240517P00016000 | 2024-03-04 2:53PM EDT | 16.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 215 | 81.45% |
| NOV240517P00017000 | 2024-04-25 11:44AM EDT | 17.00 | 0.15 | 0.05 | 0.10 | -0.02 | -11.76% | 30 | 545 | 37.70% |
| NOV240517P00018000 | 2024-04-26 1:33PM EDT | 18.00 | 0.20 | 0.20 | 0.30 | -0.20 | -50.00% | 3 | 112 | 36.52% |
| NOV240517P00019000 | 2024-04-26 1:15PM EDT | 19.00 | 0.50 | 0.55 | 0.70 | -0.51 | -50.50% | 1 | 39 | 34.96% |
| NOV240517P00020000 | 2024-04-15 1:51PM EDT | 20.00 | 1.25 | 1.20 | 1.35 | 0.00 | - | 58 | 84 | 33.99% |
| NOV240517P00021000 | 2024-04-23 2:53PM EDT | 21.00 | 2.30 | 1.75 | 4.30 | 0.00 | - | 3 | 102 | 92.48% |
| NOV240517P00022000 | 2024-04-12 3:13PM EDT | 22.00 | 2.60 | 1.10 | 4.60 | 0.00 | - | 13 | 14 | 141.99% |
| NOV240517P00023000 | 2024-02-02 10:34AM EDT | 23.00 | 3.60 | 5.60 | 6.10 | 0.00 | - | 4 | 3 | 171.09% |
| NOV240517P00024000 | 2023-11-27 10:35AM EDT | 24.00 | 5.30 | 0.00 | 4.40 | 0.00 | - | - | 2 | 0.00% |
| NOV240517P00025000 | 2024-01-02 10:34AM EDT | 25.00 | 4.70 | 5.10 | 5.60 | 0.00 | - | - | 1 | 0.00% |
| NOV240517P00026000 | 2023-10-25 10:05AM EDT | 26.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NOV240517P00027000 | 2023-09-20 9:39AM EDT | 27.00 | 6.60 | 7.00 | 7.20 | 0.00 | - | - | 1 | 0.00% |
| NOV240517P00028000 | 2023-10-20 9:40AM EDT | 28.00 | 8.10 | 8.20 | 9.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.