UK markets open in 7 hours 17 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.32 -0.06 (-0.08%) GOLD FUTURES
2,323.60 -0.60 (-0.03%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,991.96 -552.36 (-1.09%)
Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240510C00003500 | 2024-05-07 1:58PM EDT | 2024-05-10 | 0.71 | 0.88 | 1.16 | -0.51 | -41.80% | 4 | 1 | 217.19% |
| NVAX240517C00003500 | 2024-05-06 3:08PM EDT | 2024-05-17 | 1.47 | 1.02 | 1.54 | 0.00 | - | 4 | 17 | 200.78% |
| NVAX240524C00003500 | 2024-05-01 10:39AM EDT | 2024-05-24 | 1.00 | 0.66 | 1.20 | 0.00 | - | 1 | 0 | 123.44% |
| NVAX240531C00003500 | 2024-05-06 10:50AM EDT | 2024-05-31 | 1.50 | 0.73 | 1.25 | 0.00 | - | 1 | 0 | 123.44% |
| NVAX240621C00003500 | 2024-05-03 3:54PM EDT | 2024-06-21 | 1.36 | 0.79 | 1.24 | 0.00 | - | 267 | 427 | 88.28% |
| NVAX240719C00003500 | 2024-05-07 10:27AM EDT | 2024-07-19 | 1.25 | 0.85 | 1.34 | -0.01 | -0.79% | 2 | 92 | 88.67% |
| NVAX240920C00003500 | 2024-04-30 1:04PM EDT | 2024-09-20 | 1.28 | 0.93 | 1.71 | 0.00 | - | 2 | 40 | 62.50% |
| NVAX241018C00003500 | 2024-05-03 11:51AM EDT | 2024-10-18 | 1.68 | 1.04 | 1.80 | 0.00 | - | 1 | 6 | 68.75% |
| NVAX250117C00003500 | 2024-05-02 10:49AM EDT | 2025-01-17 | 1.88 | 1.15 | 1.80 | 0.00 | - | 10 | 737 | 60.16% |
| NVAX260116C00003500 | 2024-05-01 11:03AM EDT | 2026-01-16 | 2.20 | 1.35 | 5.00 | 0.00 | - | 10 | 33 | 140.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240510P00003500 | 2024-05-07 2:53PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 904 | 1,269 | 162.50% |
| NVAX240517P00003500 | 2024-05-06 3:23PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.06 | 0.00 | - | 62 | 357 | 123.44% |
| NVAX240524P00003500 | 2024-05-02 10:34AM EDT | 2024-05-24 | 0.06 | 0.03 | 0.08 | 0.00 | - | 3 | 29 | 105.47% |
| NVAX240531P00003500 | 2024-05-06 9:52AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.49 | 0.00 | - | 1 | 13 | 157.03% |
| NVAX240607P00003500 | 2024-05-06 2:29PM EDT | 2024-06-07 | 0.07 | 0.05 | 0.10 | 0.00 | - | 2 | 42 | 86.72% |
| NVAX240621P00003500 | 2024-05-06 3:47PM EDT | 2024-06-21 | 0.12 | 0.08 | 0.12 | 0.00 | - | 1 | 269 | 80.08% |
| NVAX240719P00003500 | 2024-05-07 1:12PM EDT | 2024-07-19 | 0.20 | 0.17 | 0.21 | +0.03 | +17.65% | 1 | 187 | 81.25% |
| NVAX240920P00003500 | 2024-05-06 10:22AM EDT | 2024-09-20 | 0.36 | 0.35 | 0.41 | 0.00 | - | 4 | 316 | 83.98% |
| NVAX241018P00003500 | 2024-04-25 2:33PM EDT | 2024-10-18 | 0.63 | 0.42 | 0.47 | 0.00 | - | 25 | 29 | 83.59% |
| NVAX250117P00003500 | 2024-05-06 3:10PM EDT | 2025-01-17 | 0.60 | 0.65 | 0.72 | 0.00 | - | 100 | 664 | 87.89% |
| NVAX260116P00003500 | 2024-05-06 11:04AM EDT | 2026-01-16 | 1.20 | 1.16 | 1.33 | 0.00 | - | 1 | 800 | 87.79% |
© 2024 Yahoo. All rights reserved.