Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVO230217C00110000 | 2023-01-19 10:44AM EST | 110.00 | 30.38 | 28.60 | 30.00 | 0.00 | - | 1 | 1 | 59.86% |
NVO230217C00115000 | 2023-02-01 2:37PM EST | 115.00 | 23.00 | 23.20 | 25.40 | -1.00 | -4.17% | 2 | 5 | 50.20% |
NVO230217C00120000 | 2023-02-01 10:28AM EST | 120.00 | 18.70 | 18.60 | 21.50 | 0.00 | - | 1 | 47 | 58.42% |
NVO230217C00125000 | 2023-01-23 2:21PM EST | 125.00 | 16.83 | 14.00 | 16.00 | 0.00 | - | 10 | 40 | 59.45% |
NVO230217C00130000 | 2023-02-01 12:57PM EST | 130.00 | 10.15 | 8.50 | 11.80 | -0.55 | -5.14% | 27 | 158 | 53.88% |
NVO230217C00135000 | 2023-02-01 12:22PM EST | 135.00 | 4.90 | 5.10 | 5.90 | -1.60 | -24.62% | 48 | 643 | 29.55% |
NVO230217C00140000 | 2023-02-01 3:57PM EST | 140.00 | 2.25 | 2.10 | 2.55 | -1.60 | -41.56% | 74 | 2,022 | 24.87% |
NVO230217C00145000 | 2023-02-01 3:25PM EST | 145.00 | 0.95 | 0.65 | 0.85 | -1.05 | -52.50% | 124 | 1,008 | 23.71% |
NVO230217C00150000 | 2023-02-01 3:08PM EST | 150.00 | 0.25 | 0.10 | 0.30 | -0.70 | -73.68% | 89 | 1,451 | 25.32% |
NVO230217C00155000 | 2023-02-01 10:03AM EST | 155.00 | 0.20 | 0.10 | 0.15 | -0.30 | -60.00% | 30 | 517 | 28.81% |
NVO230217C00160000 | 2023-02-01 10:54AM EST | 160.00 | 0.05 | 0.00 | 0.40 | -0.20 | -80.00% | 101 | 254 | 43.07% |
NVO230217C00165000 | 2023-02-01 10:54AM EST | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 14 | 35.35% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVO230217P00075000 | 2023-01-04 3:48PM EST | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 13 | 119.92% |
NVO230217P00080000 | 2023-02-01 9:36AM EST | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 172 | 96.09% |
NVO230217P00085000 | 2023-01-31 12:57PM EST | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 46 | 85.94% |
NVO230217P00090000 | 2023-01-23 9:30AM EST | 90.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 171.24% |
NVO230217P00095000 | 2023-01-31 3:09PM EST | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 65 | 80.66% |
NVO230217P00100000 | 2023-01-04 11:11AM EST | 100.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | - | 1 | 77.15% |
NVO230217P00105000 | 2023-01-05 10:23AM EST | 105.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 6 | 70.12% |
NVO230217P00110000 | 2023-01-24 12:34PM EST | 110.00 | 0.16 | 0.00 | 0.80 | 0.00 | - | 1 | 29 | 67.24% |
NVO230217P00115000 | 2023-02-01 9:34AM EST | 115.00 | 0.23 | 0.00 | 1.50 | +0.03 | +15.00% | 1 | 184 | 65.77% |
NVO230217P00120000 | 2023-02-01 1:30PM EST | 120.00 | 0.25 | 0.15 | 0.45 | -0.19 | -43.18% | 12 | 144 | 47.66% |
NVO230217P00125000 | 2023-02-01 3:53PM EST | 125.00 | 0.20 | 0.15 | 0.30 | -0.50 | -71.43% | 23 | 369 | 33.64% |
NVO230217P00130000 | 2023-02-01 3:16PM EST | 130.00 | 0.45 | 0.40 | 0.50 | -0.90 | -66.67% | 57 | 427 | 27.37% |
NVO230217P00135000 | 2023-02-01 3:59PM EST | 135.00 | 1.10 | 1.00 | 1.20 | -1.70 | -60.71% | 140 | 449 | 23.54% |
NVO230217P00140000 | 2023-02-01 3:37PM EST | 140.00 | 3.20 | 2.75 | 3.10 | -1.55 | -32.63% | 40 | 146 | 21.77% |
NVO230217P00145000 | 2023-01-31 10:41AM EST | 145.00 | 8.90 | 4.90 | 7.30 | 0.00 | - | 1 | 100 | 29.37% |
NVO230217P00150000 | 2023-01-27 10:17AM EST | 150.00 | 11.90 | 9.50 | 12.50 | 0.00 | - | 14 | 195 | 43.12% |
NVO230217P00155000 | 2023-01-04 1:03PM EST | 155.00 | 17.90 | 14.40 | 16.70 | 0.00 | - | - | 0 | 42.43% |
NVO230217P00160000 | 2023-01-31 10:42AM EST | 160.00 | 22.50 | 20.30 | 22.30 | 0.00 | - | 12 | 12 | 60.13% |