Nova Measuring Instruments Ltd. (NVMI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVMI240816C00130000 | 2024-01-23 3:46PM EDT | 130.00 | 25.80 | 37.80 | 41.40 | 0.00 | - | 1 | 1 | 0.00% |
| NVMI240816C00135000 | 2024-03-01 11:11AM EDT | 135.00 | 51.87 | 46.20 | 49.10 | 0.00 | - | 1 | 1 | 0.00% |
| NVMI240816C00140000 | 2024-01-23 3:46PM EDT | 140.00 | 19.90 | 30.60 | 34.20 | 0.00 | - | 1 | 1 | 0.00% |
| NVMI240816C00150000 | 2024-03-04 3:07PM EDT | 150.00 | 47.13 | 35.90 | 39.20 | 0.00 | - | 1 | 1 | 0.00% |
| NVMI240816C00155000 | 2024-03-01 12:28PM EDT | 155.00 | 37.60 | 30.30 | 33.80 | 0.00 | - | 1 | 0 | 0.00% |
| NVMI240816C00160000 | 2024-04-12 12:40PM EDT | 160.00 | 22.35 | 36.60 | 40.30 | 0.00 | - | 2 | 5 | 45.37% |
| NVMI240816C00165000 | 2024-04-23 3:45PM EDT | 165.00 | 18.20 | 34.40 | 38.70 | 0.00 | - | 1 | 2 | 53.28% |
| NVMI240816C00170000 | 2024-04-19 1:19PM EDT | 170.00 | 13.90 | 30.40 | 34.10 | 0.00 | - | 2 | 2 | 49.37% |
| NVMI240816C00175000 | 2024-03-01 3:15PM EDT | 175.00 | 27.10 | 19.20 | 21.50 | 0.00 | - | 1 | 3 | 13.82% |
| NVMI240816C00185000 | 2024-05-08 10:26AM EDT | 185.00 | 16.20 | 21.30 | 23.80 | 0.00 | - | 2 | 1,504 | 46.26% |
| NVMI240816C00190000 | 2024-04-19 1:26PM EDT | 190.00 | 7.10 | 18.30 | 20.30 | 0.00 | - | 6 | 5 | 44.05% |
| NVMI240816C00195000 | 2024-05-14 11:52AM EDT | 195.00 | 18.80 | 14.00 | 17.40 | 0.00 | - | 2 | 4 | 42.90% |
| NVMI240816C00200000 | 2024-05-17 12:22PM EDT | 200.00 | 13.30 | 13.10 | 15.40 | +7.80 | +141.82% | 2 | 5 | 43.48% |
| NVMI240816C00210000 | 2024-05-16 10:42AM EDT | 210.00 | 10.05 | 9.10 | 11.20 | 0.00 | - | 2 | 1,846 | 42.41% |
| NVMI240816C00220000 | 2024-05-10 9:37AM EDT | 220.00 | 7.30 | 6.10 | 7.90 | 0.00 | - | 19 | 19 | 41.48% |
| NVMI240816C00230000 | 2024-04-05 2:05PM EDT | 230.00 | 4.71 | 2.40 | 4.00 | 0.00 | - | 10 | 413 | 36.00% |
| NVMI240816C00240000 | 2024-03-11 11:31AM EDT | 240.00 | 2.30 | 1.85 | 3.00 | 0.00 | - | 3 | 3 | 37.62% |
| NVMI240816C00250000 | 2024-03-01 1:14PM EDT | 250.00 | 2.75 | 1.40 | 3.10 | 0.00 | - | 305 | 305 | 42.87% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVMI240816P00100000 | 2024-01-09 1:23PM EDT | 100.00 | 3.10 | 0.70 | 2.60 | 0.00 | - | - | 10 | 87.65% |
| NVMI240816P00110000 | 2024-01-09 1:59PM EDT | 110.00 | 5.00 | 1.45 | 4.10 | 0.00 | - | - | 39 | 87.43% |
| NVMI240816P00115000 | 2024-01-09 1:23PM EDT | 115.00 | 6.60 | 1.80 | 4.80 | 0.00 | - | - | 1 | 85.90% |
| NVMI240816P00120000 | 2024-01-09 1:23PM EDT | 120.00 | 8.20 | 2.95 | 4.50 | 0.00 | - | - | 2 | 83.29% |
| NVMI240816P00130000 | 2024-05-09 10:07AM EDT | 130.00 | 1.11 | 0.10 | 2.55 | 0.00 | - | 2 | 0 | 55.15% |
| NVMI240816P00135000 | 2024-04-09 3:54PM EDT | 135.00 | 3.07 | 0.25 | 1.95 | 0.00 | - | - | 1 | 56.08% |
| NVMI240816P00140000 | 2024-05-09 3:46PM EDT | 140.00 | 1.07 | 0.25 | 2.20 | 0.00 | - | 3 | 6 | 53.47% |
| NVMI240816P00145000 | 2024-04-23 3:55PM EDT | 145.00 | 5.40 | 0.55 | 2.00 | 0.00 | - | - | 1 | 47.85% |
| NVMI240816P00150000 | 2024-05-09 10:07AM EDT | 150.00 | 2.35 | 0.85 | 2.25 | 0.00 | - | 2 | 11 | 45.22% |
| NVMI240816P00155000 | 2024-05-09 3:46PM EDT | 155.00 | 2.17 | 1.05 | 2.95 | 0.00 | - | 3 | 1,371 | 44.73% |
| NVMI240816P00160000 | 2024-05-08 1:40PM EDT | 160.00 | 6.30 | 1.80 | 4.00 | 0.00 | - | 3 | 16 | 45.09% |
| NVMI240816P00165000 | 2024-04-19 10:29AM EDT | 165.00 | 13.90 | 2.00 | 4.20 | 0.00 | - | 1 | 2 | 41.33% |
| NVMI240816P00170000 | 2024-05-08 3:59PM EDT | 170.00 | 9.89 | 3.70 | 6.30 | 0.00 | - | 408 | 403 | 44.17% |
| NVMI240816P00180000 | 2024-04-24 1:38PM EDT | 180.00 | 22.00 | 6.30 | 8.70 | 0.00 | - | 1 | 17 | 41.19% |
| NVMI240816P00185000 | 2024-05-13 2:33PM EDT | 185.00 | 9.70 | 8.00 | 10.60 | 0.00 | - | 2 | 11 | 40.88% |
| NVMI240816P00190000 | 2024-05-08 3:04PM EDT | 190.00 | 19.90 | 8.70 | 12.40 | 0.00 | - | - | 1 | 39.67% |
© 2024 Yahoo. All rights reserved.