UK markets closed
NIKKEI 225
30,526.88 -711.06 (-2.28%) HANG SENG
17,195.84 -135.38 (-0.78%) CRUDE OIL
85.26 -3.97 (-4.45%) GOLD FUTURES
1,835.90 -5.60 (-0.30%) DOW
33,040.54 +38.16 (+0.12%) Bitcoin GBP
22,649.94 +57.63 (+0.26%)
Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX250117C00002500 | 2023-10-04 12:23PM EDT | 2.50 | 4.90 | 4.65 | 5.15 | -0.50 | -9.26% | 3 | 370 | 80.66% |
| NVAX250117C00005000 | 2023-10-04 12:31PM EDT | 5.00 | 3.40 | 3.30 | 3.50 | -0.80 | -19.05% | 619 | 6,436 | 81.05% |
| NVAX250117C00007500 | 2023-10-04 11:02AM EDT | 7.50 | 2.80 | 2.57 | 3.20 | -0.74 | -20.90% | 4 | 5,859 | 96.04% |
| NVAX250117C00010000 | 2023-10-04 12:47PM EDT | 10.00 | 2.40 | 2.31 | 2.79 | -0.60 | -20.00% | 43 | 7,304 | 104.10% |
| NVAX250117C00012500 | 2023-10-04 10:03AM EDT | 12.50 | 2.34 | 1.68 | 2.41 | +0.34 | +17.00% | 6 | 552 | 101.37% |
| NVAX250117C00015000 | 2023-10-03 3:37PM EDT | 15.00 | 3.06 | 1.49 | 1.95 | +0.93 | +43.66% | 2 | 825 | 101.17% |
| NVAX250117C00017500 | 2023-10-02 12:14PM EDT | 17.50 | 1.61 | 1.26 | 1.92 | 0.00 | - | 5 | 699 | 104.88% |
| NVAX250117C00020000 | 2023-10-03 9:58AM EDT | 20.00 | 1.35 | 1.25 | 1.83 | 0.00 | - | 5 | 513 | 109.67% |
| NVAX250117C00022500 | 2023-10-02 2:28PM EDT | 22.50 | 1.30 | 1.02 | 1.56 | 0.00 | - | 1 | 213 | 107.03% |
| NVAX250117C00025000 | 2023-10-04 11:12AM EDT | 25.00 | 1.25 | 1.07 | 1.25 | -0.15 | -10.71% | 14 | 1,257 | 107.37% |
| NVAX250117C00030000 | 2023-09-29 3:55PM EDT | 30.00 | 1.50 | 0.88 | 1.19 | +0.54 | +56.25% | 2 | 738 | 110.69% |
| NVAX250117C00035000 | 2023-10-03 3:13PM EDT | 35.00 | 1.31 | 0.42 | 1.41 | 0.00 | - | 2 | 336 | 112.50% |
| NVAX250117C00040000 | 2023-10-03 1:01PM EDT | 40.00 | 0.67 | 0.00 | 0.91 | 0.00 | - | 1 | 620 | 98.34% |
| NVAX250117C00045000 | 2023-10-04 10:04AM EDT | 45.00 | 0.71 | 0.65 | 0.83 | -0.30 | -29.70% | 14 | 3,078 | 115.23% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX250117P00002500 | 2023-10-04 12:33PM EDT | 2.50 | 0.69 | 0.58 | 0.68 | +0.03 | +4.55% | 4 | 4,906 | 119.34% |
| NVAX250117P00005000 | 2023-10-04 12:31PM EDT | 5.00 | 2.00 | 1.94 | 2.09 | +0.10 | +5.26% | 2,569 | 6,887 | 117.09% |
| NVAX250117P00007500 | 2023-10-03 3:41PM EDT | 7.50 | 3.60 | 2.38 | 3.95 | 0.00 | - | 3 | 654 | 94.53% |
| NVAX250117P00010000 | 2023-10-03 3:52PM EDT | 10.00 | 5.50 | 5.50 | 5.90 | 0.00 | - | 2 | 6,463 | 114.80% |
| NVAX250117P00012500 | 2023-09-13 3:23PM EDT | 12.50 | 7.40 | 7.55 | 8.05 | 0.00 | - | 19 | 307 | 114.80% |
| NVAX250117P00015000 | 2023-09-13 3:23PM EDT | 15.00 | 9.55 | 9.70 | 11.35 | 0.00 | - | 58 | 2,104 | 131.59% |
| NVAX250117P00017500 | 2023-09-19 11:49AM EDT | 17.50 | 11.65 | 11.90 | 13.80 | 0.00 | - | 1 | 4,781 | 133.79% |
| NVAX250117P00020000 | 2023-09-27 11:34AM EDT | 20.00 | 14.05 | 14.15 | 15.10 | 0.00 | - | 10 | 322 | 117.82% |
| NVAX250117P00022500 | 2023-04-25 2:20PM EDT | 22.50 | 17.40 | 16.35 | 17.85 | 0.00 | - | 56 | 46 | 122.46% |
| NVAX250117P00025000 | 2023-08-15 12:04PM EDT | 25.00 | 18.75 | 18.05 | 18.50 | 0.00 | - | 3 | 174 | 80.57% |
| NVAX250117P00030000 | 2023-09-27 3:26PM EDT | 30.00 | 23.60 | 22.25 | 24.00 | 0.00 | - | 40 | 164 | 79.88% |
| NVAX250117P00035000 | 2023-09-08 2:42PM EDT | 35.00 | 26.85 | 28.20 | 29.05 | 0.00 | - | 5 | 10 | 108.40% |
| NVAX250117P00040000 | 2023-04-05 9:42AM EDT | 40.00 | 34.50 | 32.55 | 34.75 | 0.00 | - | 1 | 129 | 114.45% |
| NVAX250117P00045000 | 2023-09-21 3:42PM EDT | 45.00 | 38.25 | 37.90 | 39.20 | 0.00 | - | 1 | 147 | 114.84% |
© 2023 Yahoo. All rights reserved.
