Nova Measuring Instruments Ltd. (NVMI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVMI240517C00100000 | 2023-10-03 2:37PM EDT | 100.00 | 17.21 | 11.10 | 13.20 | 0.00 | - | - | 2 | 0.00% |
| NVMI240517C00115000 | 2024-01-23 3:26PM EDT | 115.00 | 33.70 | 50.60 | 54.20 | 0.00 | - | 1 | 1 | 0.00% |
| NVMI240517C00125000 | 2024-01-24 1:02PM EDT | 125.00 | 31.71 | 37.70 | 42.50 | 0.00 | - | 1 | 0 | 0.00% |
| NVMI240517C00135000 | 2024-02-12 3:51PM EDT | 135.00 | 29.29 | 36.00 | 40.50 | 0.00 | - | 541 | 420 | 94.78% |
| NVMI240517C00140000 | 2024-04-22 11:05AM EDT | 140.00 | 21.70 | 30.10 | 33.40 | 0.00 | - | 1 | 239 | 50.00% |
| NVMI240517C00145000 | 2024-02-06 2:27PM EDT | 145.00 | 12.40 | 38.50 | 43.00 | 0.00 | - | 3 | 12 | 192.80% |
| NVMI240517C00150000 | 2024-04-11 10:55AM EDT | 150.00 | 24.05 | 20.80 | 23.70 | 0.00 | - | 126 | 2,726 | 67.99% |
| NVMI240517C00155000 | 2024-04-11 10:54AM EDT | 155.00 | 19.70 | 16.60 | 19.40 | 0.00 | - | 11 | 240 | 63.90% |
| NVMI240517C00160000 | 2024-04-19 10:16AM EDT | 160.00 | 13.21 | 13.40 | 15.00 | 0.00 | - | 6 | 8 | 57.01% |
| NVMI240517C00165000 | 2024-04-23 3:55PM EDT | 165.00 | 10.30 | 10.00 | 11.80 | 0.00 | - | 3 | 25 | 50.71% |
| NVMI240517C00170000 | 2024-04-23 12:42PM EDT | 170.00 | 7.90 | 7.20 | 8.80 | 0.00 | - | 3 | 2,920 | 50.33% |
| NVMI240517C00175000 | 2024-04-24 11:44AM EDT | 175.00 | 5.30 | 5.20 | 6.10 | 0.00 | - | 5 | 45 | 53.13% |
| NVMI240517C00180000 | 2024-04-29 12:33PM EDT | 180.00 | 5.30 | 3.50 | 4.20 | 0.00 | - | 1 | 37 | 52.37% |
| NVMI240517C00185000 | 2024-04-24 11:46AM EDT | 185.00 | 2.45 | 2.15 | 2.80 | 0.00 | - | 1 | 516 | 51.90% |
| NVMI240517C00190000 | 2024-04-16 10:15AM EDT | 190.00 | 3.80 | 1.35 | 1.75 | 0.00 | - | 9 | 8 | 51.00% |
| NVMI240517C00195000 | 2024-04-05 11:35AM EDT | 195.00 | 6.00 | 0.85 | 1.80 | 0.00 | - | 3 | 5 | 53.91% |
| NVMI240517C00200000 | 2024-04-08 11:50AM EDT | 200.00 | 3.90 | 0.45 | 0.75 | 0.00 | - | 1 | 17 | 52.39% |
| NVMI240517C00210000 | 2024-03-26 11:45AM EDT | 210.00 | 3.00 | 0.30 | 0.60 | 0.00 | - | 2 | 12 | 57.76% |
| NVMI240517C00220000 | 2024-04-05 11:44AM EDT | 220.00 | 1.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 65.72% |
| NVMI240517C00230000 | 2024-03-08 10:30AM EDT | 230.00 | 2.45 | 0.40 | 1.45 | 0.00 | - | 10 | 78 | 89.21% |
| NVMI240517C00240000 | 2024-04-05 12:51PM EDT | 240.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 83.59% |
| NVMI240517C00260000 | 2024-03-20 12:02PM EDT | 260.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 109.77% |
| NVMI240517C00270000 | 2024-04-23 1:07PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 25 | 76.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVMI240517P00080000 | 2023-08-21 10:28AM EDT | 80.00 | 1.00 | 1.30 | 2.65 | 0.00 | - | - | 11 | 251.37% |
| NVMI240517P00090000 | 2024-04-23 1:06PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 498 | 111.72% |
| NVMI240517P00100000 | 2024-04-15 2:48PM EDT | 100.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 51 | 936 | 133.79% |
| NVMI240517P00105000 | 2023-11-15 12:31PM EDT | 105.00 | 5.30 | 1.55 | 3.30 | 0.00 | - | 1 | 1 | 183.45% |
| NVMI240517P00110000 | 2024-04-23 1:07PM EDT | 110.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 112.89% |
| NVMI240517P00115000 | 2024-04-11 11:03AM EDT | 115.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 44 | 963 | 50.00% |
| NVMI240517P00120000 | 2024-04-11 11:00AM EDT | 120.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 11 | 239 | 93.55% |
| NVMI240517P00125000 | 2024-01-09 1:00PM EDT | 125.00 | 7.10 | 2.00 | 3.20 | 0.00 | - | - | 1 | 133.33% |
| NVMI240517P00130000 | 2024-04-11 10:59AM EDT | 130.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 9 | 191 | 75.49% |
| NVMI240517P00135000 | 2024-04-25 9:53AM EDT | 135.00 | 0.65 | 0.00 | 1.60 | 0.00 | - | - | 12 | 78.47% |
| NVMI240517P00140000 | 2024-05-01 10:59AM EDT | 140.00 | 0.60 | 0.25 | 0.70 | 0.00 | - | 6 | 10 | 61.23% |
| NVMI240517P00145000 | 2024-04-30 11:32AM EDT | 145.00 | 0.80 | 0.60 | 1.05 | 0.00 | - | 6 | 140 | 59.96% |
| NVMI240517P00150000 | 2024-04-24 11:50AM EDT | 150.00 | 2.60 | 0.70 | 1.55 | 0.00 | - | 1 | 12 | 55.27% |
| NVMI240517P00155000 | 2024-04-29 12:14PM EDT | 155.00 | 1.50 | 1.60 | 2.20 | 0.00 | - | 1 | 16 | 54.52% |
| NVMI240517P00160000 | 2024-05-01 2:08PM EDT | 160.00 | 4.50 | 2.60 | 3.30 | 0.00 | - | 1 | 37 | 53.00% |
| NVMI240517P00165000 | 2024-04-29 10:17AM EDT | 165.00 | 3.70 | 4.10 | 5.10 | 0.00 | - | 5 | 317 | 52.93% |
| NVMI240517P00170000 | 2024-05-01 12:15PM EDT | 170.00 | 8.50 | 5.90 | 7.20 | 0.00 | - | 1 | 68 | 51.32% |
| NVMI240517P00175000 | 2024-04-26 3:22PM EDT | 175.00 | 6.80 | 8.70 | 10.60 | 0.00 | - | 2 | 20 | 54.10% |
| NVMI240517P00180000 | 2024-04-05 3:40PM EDT | 180.00 | 10.40 | 11.70 | 13.30 | 0.00 | - | 23 | 22 | 51.54% |
| NVMI240517P00185000 | 2024-04-05 11:53AM EDT | 185.00 | 12.70 | 15.60 | 16.80 | 0.00 | - | 6 | 6 | 51.83% |
| NVMI240517P00190000 | 2024-03-08 2:39PM EDT | 190.00 | 22.10 | 15.00 | 17.50 | 0.00 | - | 5 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.