UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.34 -0.02 (-0.02%) GOLD FUTURES
2,335.60 -6.50 (-0.28%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,326.13 -268.56 (-0.50%)
Nova Measuring Instruments Ltd. (NVMI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 96.68% |
| 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 | 106.03% |
| NVMI240517C00140000 | 2024-04-22 11:05AM EDT | 140.00 | 21.70 | 27.80 | 30.80 | 0.00 | - | 1 | 239 | 55.81% |
| NVMI240517C00145000 | 2024-02-06 2:27PM EDT | 145.00 | 12.40 | 38.50 | 43.00 | 0.00 | - | 3 | 12 | 170.69% |
| NVMI240517C00150000 | 2024-04-11 10:55AM EDT | 150.00 | 24.05 | 18.60 | 21.70 | 0.00 | - | 126 | 2,726 | 61.02% |
| NVMI240517C00155000 | 2024-04-11 10:54AM EDT | 155.00 | 19.70 | 14.60 | 18.60 | 0.00 | - | 11 | 240 | 63.82% |
| NVMI240517C00160000 | 2024-04-19 10:16AM EDT | 160.00 | 13.21 | 12.00 | 14.20 | 0.00 | - | 6 | 8 | 55.85% |
| NVMI240517C00165000 | 2024-04-23 12:58PM EDT | 165.00 | 10.30 | 9.10 | 11.40 | +4.08 | +65.59% | 3 | 24 | 55.97% |
| NVMI240517C00170000 | 2024-04-23 12:42PM EDT | 170.00 | 7.90 | 7.20 | 8.80 | +2.90 | +58.00% | 3 | 2,920 | 50.33% |
| NVMI240517C00175000 | 2024-04-22 11:54AM EDT | 175.00 | 3.30 | 5.10 | 7.00 | 0.00 | - | 5 | 40 | 50.58% |
| NVMI240517C00180000 | 2024-04-23 12:33PM EDT | 180.00 | 4.30 | 2.85 | 4.50 | -0.08 | -1.83% | 2 | 37 | 50.84% |
| NVMI240517C00185000 | 2024-04-23 10:27AM EDT | 185.00 | 2.05 | 2.00 | 3.10 | +0.51 | +33.12% | 13 | 518 | 49.73% |
| NVMI240517C00190000 | 2024-04-16 10:15AM EDT | 190.00 | 3.80 | 1.35 | 2.30 | 0.00 | - | 9 | 8 | 50.73% |
| NVMI240517C00195000 | 2024-04-05 11:35AM EDT | 195.00 | 6.00 | 0.90 | 1.45 | 0.00 | - | 3 | 5 | 49.22% |
| NVMI240517C00200000 | 2024-04-08 11:50AM EDT | 200.00 | 3.90 | 0.70 | 1.05 | 0.00 | - | 1 | 17 | 50.17% |
| NVMI240517C00210000 | 2024-03-26 11:45AM EDT | 210.00 | 3.00 | 0.15 | 0.65 | 0.00 | - | 2 | 12 | 53.86% |
| NVMI240517C00220000 | 2024-04-05 11:44AM EDT | 220.00 | 1.55 | 0.05 | 2.05 | 0.00 | - | 1 | 1 | 69.09% |
| NVMI240517C00230000 | 2024-03-08 10:30AM EDT | 230.00 | 2.45 | 0.40 | 1.45 | 0.00 | - | 10 | 78 | 75.34% |
| NVMI240517C00240000 | 2024-04-05 12:51PM EDT | 240.00 | 0.52 | 0.00 | 1.95 | 0.00 | - | 2 | 2 | 83.89% |
| NVMI240517C00260000 | 2024-03-20 12:02PM EDT | 260.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 91.46% |
| NVMI240517C00270000 | 2024-04-23 1:07PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 7 | 25 | 64.06% |
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 | 197.51% |
| NVMI240517P00090000 | 2024-04-23 1:06PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 200 | 298 | 86.72% |
| NVMI240517P00100000 | 2024-04-15 2:48PM EDT | 100.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 51 | 936 | 126.90% |
| NVMI240517P00105000 | 2023-11-15 12:31PM EDT | 105.00 | 5.30 | 1.55 | 3.30 | 0.00 | - | 1 | 1 | 142.75% |
| NVMI240517P00110000 | 2024-04-23 1:07PM EDT | 110.00 | 0.35 | 0.00 | 1.00 | +0.05 | +16.67% | 3 | 7 | 91.70% |
| NVMI240517P00115000 | 2024-04-11 11:03AM EDT | 115.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 44 | 963 | 98.36% |
| NVMI240517P00120000 | 2024-04-11 11:00AM EDT | 120.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 11 | 239 | 90.28% |
| NVMI240517P00125000 | 2024-01-09 1:00PM EDT | 125.00 | 7.10 | 2.00 | 3.20 | 0.00 | - | - | 1 | 102.25% |
| NVMI240517P00130000 | 2024-04-11 10:59AM EDT | 130.00 | 0.70 | 0.10 | 2.35 | 0.00 | - | 9 | 191 | 74.07% |
| NVMI240517P00140000 | 2024-04-19 11:59AM EDT | 140.00 | 1.45 | 0.70 | 1.15 | 0.00 | - | 5 | 5 | 53.03% |
| NVMI240517P00145000 | 2024-04-19 2:49PM EDT | 145.00 | 3.20 | 1.20 | 1.95 | 0.00 | - | 136 | 138 | 52.98% |
| NVMI240517P00150000 | 2024-04-22 12:15PM EDT | 150.00 | 3.64 | 1.95 | 2.85 | 0.00 | - | 1 | 12 | 51.88% |
| NVMI240517P00155000 | 2024-04-23 12:28PM EDT | 155.00 | 3.40 | 2.15 | 3.90 | -0.30 | -8.11% | 3 | 15 | 53.39% |
| NVMI240517P00160000 | 2024-04-23 1:43PM EDT | 160.00 | 4.90 | 4.30 | 5.80 | -1.81 | -26.97% | 6 | 30 | 54.49% |
| NVMI240517P00165000 | 2024-04-23 12:38PM EDT | 165.00 | 6.40 | 5.40 | 7.70 | -3.09 | -32.56% | 7 | 306 | 52.95% |
| NVMI240517P00170000 | 2024-04-23 1:43PM EDT | 170.00 | 9.80 | 7.10 | 9.70 | +0.10 | +1.03% | 3 | 53 | 49.66% |
| NVMI240517P00175000 | 2024-04-09 1:45PM EDT | 175.00 | 9.50 | 10.60 | 13.20 | 0.00 | - | 6 | 17 | 52.52% |
| NVMI240517P00180000 | 2024-04-05 3:40PM EDT | 180.00 | 10.40 | 14.40 | 16.70 | 0.00 | - | 23 | 22 | 53.22% |
| NVMI240517P00185000 | 2024-04-05 11:53AM EDT | 185.00 | 12.70 | 17.90 | 20.50 | 0.00 | - | 6 | 6 | 53.78% |
| 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.