Novo Nordisk A/S (NVO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO230120C00035000 | 2022-09-27 10:27AM EST | 35.00 | 61.00 | 71.00 | 74.60 | 0.00 | - | 1 | 70 | 0.00% |
| NVO230120C00037500 | 2022-03-24 2:53PM EST | 37.50 | 73.33 | 71.70 | 76.50 | 0.00 | - | - | 0 | 0.00% |
| NVO230120C00040000 | 2022-09-27 2:42PM EST | 40.00 | 56.51 | 66.20 | 68.90 | 0.00 | - | 4 | 11 | 0.00% |
| NVO230120C00042500 | 2022-06-24 8:30AM EST | 42.50 | 70.00 | 70.50 | 75.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVO230120C00045000 | 2021-11-10 6:55AM EST | 45.00 | 23.06 | 67.90 | 71.60 | 0.00 | - | 1 | 1 | 0.00% |
| NVO230120C00047500 | 2022-03-24 2:42PM EST | 47.50 | 61.10 | 62.10 | 67.00 | 0.00 | - | 4 | 6 | 0.00% |
| NVO230120C00050000 | 2022-08-05 9:04AM EST | 50.00 | 54.00 | 50.60 | 55.30 | 0.00 | - | 30 | 36 | 0.00% |
| NVO230120C00055000 | 2022-11-22 10:08AM EST | 55.00 | 59.60 | 71.20 | 73.20 | 0.00 | - | 1 | 1,157 | 114.55% |
| NVO230120C00057500 | 2021-11-10 6:55AM EST | 57.50 | 42.50 | 55.60 | 59.50 | 0.00 | - | 3 | 7 | 0.00% |
| NVO230120C00060000 | 2022-08-18 12:42PM EST | 60.00 | 43.87 | 40.00 | 44.90 | 0.00 | - | 4 | 9 | 0.00% |
| NVO230120C00062500 | 2022-06-29 8:50AM EST | 62.50 | 47.70 | 53.00 | 57.80 | 0.00 | - | 1 | 11 | 0.00% |
| NVO230120C00065000 | 2022-11-30 9:30AM EST | 65.00 | 59.46 | 60.90 | 63.90 | 0.00 | - | 4 | 32 | 102.34% |
| NVO230120C00067500 | 2022-09-20 10:52AM EST | 67.50 | 33.40 | 36.60 | 41.30 | 0.00 | - | 1 | 25 | 0.00% |
| NVO230120C00070000 | 2022-11-30 9:30AM EST | 70.00 | 54.54 | 56.30 | 58.70 | 0.00 | - | 1 | 31 | 95.61% |
| NVO230120C00072500 | 2022-09-28 12:29PM EST | 72.50 | 28.29 | 36.20 | 39.70 | 0.00 | - | 2 | 49 | 0.00% |
| NVO230120C00075000 | 2022-12-01 12:28PM EST | 75.00 | 51.14 | 50.90 | 54.10 | 0.00 | - | 6 | 65 | 85.94% |
| NVO230120C00077500 | 2022-11-29 3:18PM EST | 77.50 | 44.62 | 48.10 | 51.80 | 0.00 | - | 2 | 105 | 79.98% |
| NVO230120C00080000 | 2022-11-23 9:30AM EST | 80.00 | 38.00 | 46.20 | 48.80 | 0.00 | - | 8 | 76 | 76.90% |
| NVO230120C00082500 | 2022-09-30 9:27AM EST | 82.50 | 20.30 | 27.50 | 30.30 | 0.00 | - | 28 | 171 | 0.00% |
| NVO230120C00085000 | 2022-10-25 9:45AM EST | 85.00 | 25.00 | 32.80 | 34.60 | 0.00 | - | 2 | 127 | 0.00% |
| NVO230120C00087500 | 2022-10-17 1:31PM EST | 87.50 | 22.50 | 24.60 | 28.50 | 0.00 | - | 9 | 73 | 0.00% |
| NVO230120C00090000 | 2022-12-01 12:37PM EST | 90.00 | 36.87 | 36.80 | 38.50 | 0.00 | - | 2 | 37 | 63.18% |
| NVO230120C00092500 | 2022-10-05 9:14AM EST | 92.50 | 16.60 | 20.70 | 23.70 | 0.00 | - | 69 | 79 | 0.00% |
| NVO230120C00095000 | 2022-11-09 2:06PM EST | 95.00 | 20.90 | 30.40 | 34.30 | 0.00 | - | 40 | 96 | 76.56% |
| NVO230120C00097500 | 2022-10-26 2:50PM EST | 97.50 | 14.30 | 21.60 | 23.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVO230120C00100000 | 2022-12-02 2:06PM EST | 100.00 | 27.50 | 26.30 | 29.40 | +3.09 | +12.66% | 7 | 2,024 | 50.17% |
| NVO230120C00105000 | 2022-12-01 3:06PM EST | 105.00 | 22.55 | 22.40 | 23.90 | 0.00 | - | 1 | 197 | 53.47% |
| NVO230120C00110000 | 2022-12-01 9:55AM EST | 110.00 | 17.00 | 17.50 | 19.30 | 0.00 | - | 3 | 740 | 47.69% |
| NVO230120C00115000 | 2022-12-02 2:43PM EST | 115.00 | 13.54 | 12.90 | 14.50 | +0.54 | +4.15% | 5 | 1,316 | 39.65% |
| NVO230120C00120000 | 2022-12-01 3:54PM EST | 120.00 | 9.02 | 8.70 | 10.40 | 0.00 | - | 28 | 415 | 35.29% |
| NVO230120C00125000 | 2022-12-02 1:05PM EST | 125.00 | 5.78 | 5.40 | 6.70 | +0.38 | +7.04% | 2 | 1,123 | 30.97% |
| NVO230120C00130000 | 2022-12-02 3:26PM EST | 130.00 | 3.33 | 2.85 | 3.60 | +0.23 | +7.42% | 28 | 899 | 26.62% |
| NVO230120C00135000 | 2022-12-02 3:59PM EST | 135.00 | 1.70 | 1.60 | 1.85 | +0.10 | +6.25% | 24 | 748 | 25.43% |
| NVO230120C00140000 | 2022-12-02 2:12PM EST | 140.00 | 0.75 | 0.60 | 3.50 | -0.05 | -6.25% | 41 | 587 | 43.60% |
| NVO230120C00145000 | 2022-11-28 12:50PM EST | 145.00 | 0.25 | 0.15 | 1.35 | 0.00 | - | 1 | 20 | 35.07% |
| NVO230120C00150000 | 2022-12-01 12:40PM EST | 150.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 5 | 937 | 27.88% |
| NVO230120C00155000 | 2022-09-14 10:35AM EST | 155.00 | 0.25 | 0.00 | 2.70 | 0.00 | - | 2 | 50 | 57.51% |
| NVO230120C00160000 | 2022-05-03 1:44PM EST | 160.00 | 1.55 | 0.00 | 2.50 | 0.00 | - | 30 | 84 | 61.32% |
| NVO230120C00165000 | 2022-11-21 10:59AM EST | 165.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 65.50% |
| NVO230120C00170000 | 2022-07-13 12:01PM EST | 170.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 70 | 70.24% |
| NVO230120C00175000 | 2022-11-21 10:59AM EST | 175.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 37 | 57 | 45.36% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO230120P00035000 | 2022-07-13 1:49PM EST | 35.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 4 | 17 | 260.35% |
| NVO230120P00037500 | 2021-11-10 6:55AM EST | 37.50 | 0.55 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 249.90% |
| NVO230120P00040000 | 2022-07-21 10:23AM EST | 40.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 164 | 235.01% |
| NVO230120P00042500 | 2021-11-10 6:55AM EST | 42.50 | 0.90 | 0.00 | 5.00 | 0.00 | - | 2 | 44 | 226.12% |
| NVO230120P00045000 | 2021-11-10 6:55AM EST | 45.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 2 | 19 | 215.43% |
| NVO230120P00047500 | 2021-11-10 6:55AM EST | 47.50 | 1.10 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 205.35% |
| NVO230120P00050000 | 2021-11-10 6:55AM EST | 50.00 | 1.40 | 1.05 | 3.80 | 0.00 | - | 2 | 20 | 194.24% |
| NVO230120P00055000 | 2022-08-25 9:51AM EST | 55.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 1 | 7 | 121.39% |
| NVO230120P00057500 | 2022-02-22 11:22AM EST | 57.50 | 1.15 | 0.00 | 2.00 | 0.00 | - | 1 | 4 | 136.18% |
| NVO230120P00060000 | 2022-09-09 12:20PM EST | 60.00 | 0.63 | 0.20 | 0.95 | 0.00 | - | 1 | 112 | 116.11% |
| NVO230120P00062500 | 2022-06-15 8:30AM EST | 62.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| NVO230120P00065000 | 2022-09-20 10:22AM EST | 65.00 | 2.44 | 0.10 | 4.80 | 0.00 | - | 1 | 47 | 146.92% |
| NVO230120P00067500 | 2022-07-19 1:58PM EST | 67.50 | 0.70 | 0.00 | 4.70 | 0.00 | - | 1 | 35 | 138.43% |
| NVO230120P00070000 | 2022-10-11 2:23PM EST | 70.00 | 0.75 | 0.00 | 2.00 | 0.00 | - | 1 | 34 | 106.40% |
| NVO230120P00072500 | 2022-07-25 10:47AM EST | 72.50 | 0.95 | 0.00 | 4.80 | 0.00 | - | 10 | 4 | 126.34% |
| NVO230120P00075000 | 2022-11-30 10:53AM EST | 75.00 | 0.10 | 0.00 | 3.00 | 0.00 | - | 3 | 124 | 105.71% |
| NVO230120P00077500 | 2021-12-29 1:54PM EST | 77.50 | 3.90 | 2.80 | 6.40 | 0.00 | - | 2 | 39 | 141.50% |
| NVO230120P00080000 | 2022-09-20 2:01PM EST | 80.00 | 1.52 | 0.20 | 1.50 | 0.00 | - | 5 | 48 | 82.86% |
| NVO230120P00082500 | 2022-10-03 8:37AM EST | 82.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 154 | 395 | 25.00% |
| NVO230120P00085000 | 2022-12-02 11:33AM EST | 85.00 | 0.11 | 0.00 | 0.00 | -0.89 | -89.00% | 5 | 89 | 25.00% |
| NVO230120P00087500 | 2022-12-01 3:55PM EST | 87.50 | 0.30 | 0.00 | 1.85 | 0.00 | - | 8 | 177 | 70.80% |
| NVO230120P00090000 | 2022-12-02 2:37PM EST | 90.00 | 0.15 | 0.00 | 0.20 | -0.25 | -62.50% | 2 | 1,127 | 48.83% |
| NVO230120P00092500 | 2022-11-30 11:05AM EST | 92.50 | 0.50 | 0.00 | 1.35 | 0.00 | - | 1 | 506 | 57.72% |
| NVO230120P00095000 | 2022-11-21 3:19PM EST | 95.00 | 0.65 | 0.10 | 0.50 | 0.00 | - | 12 | 277 | 50.24% |
| NVO230120P00097500 | 2022-11-23 1:41PM EST | 97.50 | 0.55 | 0.00 | 4.80 | 0.00 | - | 43 | 541 | 71.63% |
| NVO230120P00100000 | 2022-12-01 11:41AM EST | 100.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 8 | 428 | 47.22% |
| NVO230120P00105000 | 2022-11-29 2:38PM EST | 105.00 | 0.78 | 0.30 | 0.45 | 0.00 | - | 2 | 357 | 34.89% |
| NVO230120P00110000 | 2022-11-30 11:35AM EST | 110.00 | 1.05 | 0.30 | 0.65 | 0.00 | - | 24 | 410 | 30.79% |
| NVO230120P00115000 | 2022-12-02 1:32PM EST | 115.00 | 1.04 | 1.00 | 1.65 | -0.03 | -2.80% | 14 | 91 | 32.52% |
| NVO230120P00120000 | 2022-12-02 1:56PM EST | 120.00 | 2.30 | 1.20 | 2.55 | +0.15 | +6.98% | 29 | 22 | 29.40% |
| NVO230120P00125000 | 2022-11-30 10:28AM EST | 125.00 | 5.49 | 2.80 | 4.00 | 0.00 | - | 20 | 34 | 26.59% |
| NVO230120P00140000 | 2022-01-21 9:32AM EST | 140.00 | 45.50 | 39.60 | 42.80 | 0.00 | - | 1 | 1 | 178.89% |
© 2022 Yahoo. All rights reserved.
