National Oilwell Varco, Inc. (NOV)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NOV240719C00010000 | 2024-02-05 11:39AM EDT | 10.00 | 7.50 | 7.00 | 7.40 | 0.00 | - | 13 | 18 | 0.00% |
| NOV240719C00012000 | 2024-02-12 3:18PM EDT | 12.00 | 5.90 | 4.70 | 6.90 | 0.00 | - | - | 2 | 83.40% |
| NOV240719C00013000 | 2024-03-04 2:54PM EDT | 13.00 | 4.40 | 7.10 | 9.40 | 0.00 | - | 3 | 11 | 179.79% |
| NOV240719C00014000 | 2024-02-07 1:06PM EDT | 14.00 | 3.80 | 4.00 | 4.20 | 0.00 | - | 1 | 26 | 0.00% |
| NOV240719C00015000 | 2024-04-29 10:48AM EDT | 15.00 | 4.30 | 3.60 | 5.70 | 0.00 | - | 15 | 76 | 81.84% |
| NOV240719C00016000 | 2024-04-29 10:48AM EDT | 16.00 | 3.40 | 2.80 | 2.90 | 0.00 | - | 20 | 52 | 39.16% |
| NOV240719C00017000 | 2024-04-15 3:25PM EDT | 17.00 | 2.91 | 2.00 | 2.10 | 0.00 | - | 2 | 13 | 36.04% |
| NOV240719C00018000 | 2024-05-03 2:32PM EDT | 18.00 | 1.45 | 1.35 | 1.45 | -0.65 | -30.95% | 2 | 173 | 34.67% |
| NOV240719C00019000 | 2024-05-03 2:32PM EDT | 19.00 | 0.90 | 0.85 | 0.90 | -0.20 | -18.18% | 2 | 188 | 32.42% |
| NOV240719C00020000 | 2024-04-30 3:04PM EDT | 20.00 | 0.70 | 0.50 | 0.55 | 0.00 | - | 1 | 617 | 32.13% |
| NOV240719C00021000 | 2024-05-03 2:55PM EDT | 21.00 | 0.33 | 0.30 | 0.35 | -0.02 | -5.71% | 17 | 10,502 | 33.20% |
| NOV240719C00022000 | 2024-04-29 12:23PM EDT | 22.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 7 | 9,023 | 35.55% |
| NOV240719C00023000 | 2024-05-01 3:36PM EDT | 23.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 13 | 234 | 32.32% |
| NOV240719C00024000 | 2024-04-12 2:31PM EDT | 24.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 39 | 224 | 36.91% |
| NOV240719C00025000 | 2024-02-05 12:35PM EDT | 25.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 45.22% |
| NOV240719C00026000 | 2024-04-03 9:51AM EDT | 26.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 36 | 62.89% |
| NOV240719C00027000 | 2024-02-02 4:16PM EDT | 27.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 8 | 20 | 96.39% |
| NOV240719C00030000 | 2023-12-18 11:49AM EDT | 30.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | - | 1 | 64.26% |
| NOV240719C00035000 | 2024-01-25 10:30AM EDT | 35.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 129.49% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOV240719P00014000 | 2024-04-17 9:30AM EDT | 14.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 61.13% |
| NOV240719P00015000 | 2024-04-17 1:28PM EDT | 15.00 | 0.24 | 0.05 | 0.15 | 0.00 | - | 10 | 13 | 37.40% |
| NOV240719P00016000 | 2024-05-02 1:45PM EDT | 16.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 50 | 91 | 34.08% |
| NOV240719P00017000 | 2024-04-26 2:27PM EDT | 17.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 10 | 199 | 32.13% |
| NOV240719P00018000 | 2024-05-02 1:18PM EDT | 18.00 | 0.75 | 0.70 | 0.75 | 0.00 | - | 2 | 226 | 29.79% |
| NOV240719P00019000 | 2024-05-03 3:03PM EDT | 19.00 | 1.24 | 1.15 | 1.25 | -0.15 | -10.79% | 10 | 234 | 29.20% |
| NOV240719P00020000 | 2024-04-29 11:15AM EDT | 20.00 | 1.55 | 1.80 | 1.90 | 0.00 | - | 1 | 143 | 28.52% |
| NOV240719P00021000 | 2024-04-30 2:16PM EDT | 21.00 | 2.46 | 2.20 | 2.70 | 0.00 | - | 1 | 169 | 28.71% |
| NOV240719P00022000 | 2024-04-09 10:43AM EDT | 22.00 | 2.45 | 2.20 | 5.50 | 0.00 | - | 11 | 39 | 95.26% |
| NOV240719P00023000 | 2024-02-02 10:42AM EDT | 23.00 | 3.90 | 3.80 | 7.80 | 0.00 | - | 6 | 9 | 81.40% |
| NOV240719P00024000 | 2024-03-19 3:53PM EDT | 24.00 | 4.90 | 4.00 | 7.60 | 0.00 | - | 3 | 1 | 51.17% |
| NOV240719P00025000 | 2024-01-29 12:40PM EDT | 25.00 | 4.50 | 7.70 | 10.00 | 0.00 | - | 4 | 0 | 127.20% |
| NOV240719P00026000 | 2024-01-25 10:42AM EDT | 26.00 | 5.20 | 7.10 | 9.50 | 0.00 | - | 1 | 0 | 82.62% |
| NOV240719P00027000 | 2023-12-26 3:49PM EDT | 27.00 | 6.29 | 6.00 | 6.30 | 0.00 | - | 40 | 40 | 0.00% |
| NOV240719P00028000 | 2023-12-26 3:49PM EDT | 28.00 | 7.22 | 6.80 | 9.10 | 0.00 | - | - | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.