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 | 154.69% |
| NOV240517C00013000 | 2024-04-23 9:30AM EDT | 13.00 | 5.40 | 4.00 | 7.50 | 0.00 | - | 4 | 3 | 148.44% |
| 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 | 184.77% |
| NOV240517C00016000 | 2024-04-26 12:16PM EDT | 16.00 | 3.20 | 1.35 | 4.60 | 0.00 | - | 18 | 19 | 103.32% |
| NOV240517C00017000 | 2024-04-16 3:06PM EDT | 17.00 | 2.18 | 1.55 | 1.80 | 0.00 | - | 5 | 32 | 60.35% |
| NOV240517C00018000 | 2024-05-02 12:17PM EDT | 18.00 | 0.75 | 0.75 | 0.80 | 0.00 | - | 4 | 731 | 35.16% |
| NOV240517C00019000 | 2024-05-03 11:37AM EDT | 19.00 | 0.30 | 0.20 | 0.30 | -0.10 | -25.00% | 280 | 4,727 | 35.16% |
| NOV240517C00020000 | 2024-05-02 11:16AM EDT | 20.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 3 | 3,726 | 37.70% |
| NOV240517C00021000 | 2024-04-30 12:20PM EDT | 21.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 4,448 | 59.57% |
| NOV240517C00022000 | 2024-04-26 1:02PM EDT | 22.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 2,045 | 74.02% |
| NOV240517C00023000 | 2024-04-15 11:04AM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 639 | 114.84% |
| NOV240517C00024000 | 2024-04-05 2:33PM EDT | 24.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 5 | 167 | 128.52% |
| NOV240517C00025000 | 2024-04-25 1:52PM EDT | 25.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 1 | 21 | 135.16% |
| NOV240517C00026000 | 2023-12-27 12:03PM EDT | 26.00 | 0.49 | 0.30 | 0.40 | 0.00 | - | 1 | 21 | 150.00% |
| NOV240517C00028000 | 2023-11-02 3:17PM EDT | 28.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 24 | 25 | 139.45% |
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 | 205.47% |
| NOV240517P00014000 | 2024-02-22 1:38PM EDT | 14.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 50 | 68 | 102.34% |
| NOV240517P00015000 | 2024-03-05 4:01PM EDT | 15.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 50 | 68 | 122.66% |
| NOV240517P00016000 | 2024-03-04 2:53PM EDT | 16.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 215 | 97.07% |
| NOV240517P00017000 | 2024-05-03 9:54AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 4 | 576 | 42.19% |
| NOV240517P00018000 | 2024-05-01 1:10PM EDT | 18.00 | 0.34 | 0.15 | 0.20 | 0.00 | - | 2 | 124 | 30.27% |
| NOV240517P00019000 | 2024-04-29 2:11PM EDT | 19.00 | 0.40 | 0.65 | 0.75 | 0.00 | - | 8 | 45 | 34.38% |
| NOV240517P00020000 | 2024-04-15 1:51PM EDT | 20.00 | 1.25 | 1.40 | 1.55 | 0.00 | - | 58 | 84 | 36.33% |
| NOV240517P00021000 | 2024-04-30 2:16PM EDT | 21.00 | 2.20 | 0.45 | 4.40 | 0.00 | - | 1 | 54 | 203.91% |
| NOV240517P00022000 | 2024-04-12 3:13PM EDT | 22.00 | 2.60 | 2.00 | 5.40 | 0.00 | - | 13 | 1 | 85.35% |
| NOV240517P00023000 | 2024-02-02 10:34AM EDT | 23.00 | 3.60 | 5.60 | 6.10 | 0.00 | - | 4 | 3 | 201.95% |
| 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.