Novo Nordisk A/S (NVO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO230120C00035000 | 2022-06-29 12:23PM EDT | 35.00 | 76.00 | 75.00 | 78.80 | 0.00 | - | 50 | 51 | 76.47% |
| NVO230120C00037500 | 2022-03-24 3:53PM EDT | 37.50 | 73.33 | 71.70 | 76.50 | 0.00 | - | - | 0 | 113.50% |
| NVO230120C00040000 | 2022-05-23 11:41AM EDT | 40.00 | 68.53 | 65.70 | 70.50 | 0.00 | - | 2 | 11 | 0.00% |
| NVO230120C00042500 | 2022-06-24 9:30AM EDT | 42.50 | 70.00 | 67.50 | 72.30 | 0.00 | - | 1 | 1 | 77.88% |
| NVO230120C00045000 | 2021-11-10 7:55AM EDT | 45.00 | 23.06 | 67.90 | 71.60 | 0.00 | - | 1 | 1 | 104.52% |
| NVO230120C00047500 | 2022-03-24 3:42PM EDT | 47.50 | 61.10 | 62.10 | 67.00 | 0.00 | - | 4 | 6 | 62.06% |
| NVO230120C00050000 | 2022-06-13 12:00PM EDT | 50.00 | 60.00 | 60.50 | 65.00 | 0.00 | - | 10 | 11 | 71.66% |
| NVO230120C00055000 | 2022-04-12 11:50AM EDT | 55.00 | 63.50 | 48.50 | 52.60 | 0.00 | - | 2 | 1,736 | 0.00% |
| NVO230120C00057500 | 2021-11-10 7:55AM EDT | 57.50 | 42.50 | 55.60 | 59.50 | 0.00 | - | 3 | 7 | 82.79% |
| NVO230120C00060000 | 2022-06-01 3:50PM EDT | 60.00 | 52.30 | 50.50 | 55.30 | 0.00 | - | 2 | 6 | 59.18% |
| NVO230120C00062500 | 2022-06-29 9:50AM EDT | 62.50 | 47.70 | 48.20 | 53.00 | 0.00 | - | 1 | 11 | 58.03% |
| NVO230120C00065000 | 2022-05-25 2:17PM EDT | 65.00 | 42.50 | 46.00 | 50.00 | 0.00 | - | 3 | 32 | 53.78% |
| NVO230120C00067500 | 2022-03-22 3:13PM EDT | 67.50 | 43.05 | 43.50 | 48.00 | 0.00 | - | 9 | 26 | 53.04% |
| NVO230120C00070000 | 2022-06-01 3:43PM EDT | 70.00 | 42.70 | 41.10 | 45.50 | 0.00 | - | 1 | 32 | 50.38% |
| NVO230120C00072500 | 2022-06-14 11:47AM EDT | 72.50 | 36.19 | 39.10 | 43.50 | 0.00 | - | 5 | 49 | 51.20% |
| NVO230120C00075000 | 2022-06-15 2:09PM EDT | 75.00 | 33.00 | 38.00 | 40.40 | 0.00 | - | 1 | 88 | 50.81% |
| NVO230120C00077500 | 2022-05-31 12:46PM EDT | 77.50 | 35.96 | 35.50 | 36.70 | 0.00 | - | 1 | 105 | 47.69% |
| NVO230120C00080000 | 2022-05-23 9:37AM EDT | 80.00 | 31.30 | 30.00 | 32.20 | 0.00 | - | 1 | 71 | 29.30% |
| NVO230120C00082500 | 2022-06-21 3:01PM EDT | 82.50 | 29.40 | 31.20 | 33.10 | 0.00 | - | 8 | 139 | 49.16% |
| NVO230120C00085000 | 2022-06-30 11:46AM EDT | 85.00 | 29.50 | 29.30 | 31.20 | 0.00 | - | 11 | 83 | 48.78% |
| NVO230120C00087500 | 2022-06-09 3:34PM EDT | 87.50 | 29.50 | 26.90 | 29.90 | 0.00 | - | 1 | 21 | 50.75% |
| NVO230120C00090000 | 2022-05-09 12:13PM EDT | 90.00 | 23.50 | 27.50 | 32.10 | 0.00 | - | 5 | 34 | 56.95% |
| NVO230120C00092500 | 2022-02-07 2:37PM EDT | 92.50 | 16.80 | 17.10 | 21.90 | 0.00 | - | 6 | 11 | 31.20% |
| NVO230120C00095000 | 2022-06-02 11:54AM EDT | 95.00 | 21.90 | 21.00 | 22.50 | 0.00 | - | 3 | 111 | 40.94% |
| NVO230120C00097500 | 2022-05-13 2:03PM EDT | 97.50 | 16.45 | 18.60 | 22.30 | 0.00 | - | 2 | 34 | 45.88% |
| NVO230120C00100000 | 2022-06-14 11:46AM EDT | 100.00 | 15.15 | 17.90 | 18.80 | 0.00 | - | 3 | 1,400 | 38.78% |
| NVO230120C00105000 | 2022-07-01 3:21PM EDT | 105.00 | 14.80 | 13.60 | 15.80 | +0.40 | +2.78% | 1 | 92 | 38.15% |
| NVO230120C00110000 | 2022-06-27 3:10PM EDT | 110.00 | 12.70 | 10.60 | 12.90 | 0.00 | - | 1 | 680 | 36.87% |
| NVO230120C00115000 | 2022-07-01 12:46PM EDT | 115.00 | 9.04 | 8.90 | 10.60 | +0.03 | +0.33% | 4 | 954 | 36.49% |
| NVO230120C00120000 | 2022-06-23 11:39AM EDT | 120.00 | 6.30 | 6.60 | 7.90 | 0.00 | - | 32 | 309 | 33.94% |
| NVO230120C00125000 | 2022-06-30 3:15PM EDT | 125.00 | 5.60 | 5.10 | 6.00 | 0.00 | - | 2 | 334 | 32.83% |
| NVO230120C00130000 | 2022-06-23 11:39AM EDT | 130.00 | 3.60 | 3.80 | 4.40 | 0.00 | - | 47 | 127 | 31.67% |
| NVO230120C00135000 | 2022-06-30 2:43PM EDT | 135.00 | 3.30 | 2.55 | 3.70 | 0.00 | - | 1 | 164 | 32.79% |
| NVO230120C00140000 | 2022-05-06 11:27AM EDT | 140.00 | 3.80 | 2.40 | 3.40 | 0.00 | - | 1 | 163 | 34.92% |
| NVO230120C00145000 | 2022-06-24 9:30AM EDT | 145.00 | 1.65 | 1.30 | 2.50 | 0.00 | - | 1 | 19 | 34.08% |
| NVO230120C00150000 | 2022-06-28 1:10PM EDT | 150.00 | 1.12 | 1.05 | 1.70 | 0.00 | - | 1 | 746 | 32.74% |
| NVO230120C00155000 | 2022-05-04 9:30AM EDT | 155.00 | 1.85 | 0.35 | 4.00 | 0.00 | - | 1 | 50 | 46.05% |
| NVO230120C00160000 | 2022-05-03 2:44PM EDT | 160.00 | 1.55 | 0.00 | 2.50 | 0.00 | - | 30 | 84 | 41.79% |
| NVO230120C00165000 | 2022-04-11 10:17AM EDT | 165.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 1 | 11 | 54.03% |
| NVO230120C00170000 | 2022-05-09 2:31PM EDT | 170.00 | 1.05 | 0.10 | 4.00 | 0.00 | - | 42 | 70 | 53.43% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO230120P00035000 | 2021-11-10 7:55AM EDT | 35.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 17 | 122.02% |
| NVO230120P00037500 | 2021-11-10 7:55AM EDT | 37.50 | 0.55 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 115.36% |
| NVO230120P00040000 | 2022-05-02 12:12PM EDT | 40.00 | 4.80 | 0.35 | 2.60 | 0.00 | - | 1 | 165 | 95.26% |
| NVO230120P00042500 | 2021-11-10 7:55AM EDT | 42.50 | 0.90 | 0.00 | 5.00 | 0.00 | - | 2 | 44 | 103.44% |
| NVO230120P00045000 | 2021-11-10 7:55AM EDT | 45.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 2 | 19 | 98.05% |
| NVO230120P00047500 | 2021-11-10 7:55AM EDT | 47.50 | 1.10 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 92.98% |
| NVO230120P00050000 | 2021-11-10 7:55AM EDT | 50.00 | 1.40 | 1.05 | 3.80 | 0.00 | - | 2 | 20 | 87.43% |
| NVO230120P00055000 | 2022-06-21 3:12PM EDT | 55.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 78.39% |
| NVO230120P00057500 | 2022-02-22 12:22PM EDT | 57.50 | 1.15 | 0.00 | 2.00 | 0.00 | - | 1 | 4 | 59.33% |
| NVO230120P00060000 | 2022-06-28 10:15AM EDT | 60.00 | 0.99 | 0.00 | 1.80 | 0.00 | - | 1 | 113 | 54.76% |
| NVO230120P00062500 | 2022-06-15 9:30AM EDT | 62.50 | 1.05 | 0.00 | 2.55 | 0.00 | - | 1 | 13 | 56.12% |
| NVO230120P00065000 | 2022-06-16 12:01PM EDT | 65.00 | 1.50 | 0.35 | 2.55 | 0.00 | - | 10 | 46 | 54.74% |
| NVO230120P00067500 | 2022-01-24 10:30AM EDT | 67.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 12.50% |
| NVO230120P00070000 | 2022-06-16 12:02PM EDT | 70.00 | 1.75 | 0.90 | 2.65 | 0.00 | - | 5 | 34 | 51.37% |
| NVO230120P00072500 | 2022-03-29 9:30AM EDT | 72.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| NVO230120P00075000 | 2022-07-01 3:23PM EDT | 75.00 | 1.65 | 1.25 | 2.00 | +0.15 | +10.00% | 1 | 51 | 47.01% |
| NVO230120P00077500 | 2021-12-29 2:54PM EDT | 77.50 | 3.90 | 2.80 | 6.40 | 0.00 | - | 2 | 39 | 59.29% |
| NVO230120P00080000 | 2022-05-09 10:55AM EDT | 80.00 | 3.30 | 1.50 | 3.90 | 0.00 | - | 3 | 21 | 52.17% |
| NVO230120P00082500 | 2022-05-09 3:31PM EDT | 82.50 | 3.90 | 1.50 | 5.00 | 0.00 | - | 2 | 7 | 54.27% |
| NVO230120P00085000 | 2022-04-28 10:41AM EDT | 85.00 | 3.90 | 2.65 | 5.10 | 0.00 | - | 2 | 10 | 51.29% |
| NVO230120P00087500 | 2022-04-26 1:15PM EDT | 87.50 | 3.90 | 3.80 | 5.10 | 0.00 | - | - | 2 | 47.91% |
| NVO230120P00090000 | 2022-06-22 11:26AM EDT | 90.00 | 4.11 | 2.80 | 4.80 | 0.00 | - | 1 | 46 | 43.30% |
| NVO230120P00092500 | 2022-06-27 9:45AM EDT | 92.50 | 3.36 | 3.40 | 4.00 | 0.00 | - | 2 | 147 | 36.72% |
| NVO230120P00095000 | 2022-05-24 3:54PM EDT | 95.00 | 8.40 | 4.80 | 6.60 | 0.00 | - | 2 | 17 | 43.76% |
| NVO230120P00097500 | 2022-05-10 10:20AM EDT | 97.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVO230120P00100000 | 2022-06-16 10:57AM EDT | 100.00 | 9.00 | 5.40 | 5.80 | 0.00 | - | 2 | 89 | 34.03% |
| NVO230120P00105000 | 2022-07-01 1:45PM EDT | 105.00 | 7.64 | 6.70 | 7.50 | +0.24 | +3.24% | 1 | 256 | 32.80% |
| NVO230120P00110000 | 2022-06-10 2:08PM EDT | 110.00 | 10.40 | 8.80 | 10.40 | 0.00 | - | 64 | 213 | 34.24% |
| NVO230120P00115000 | 2022-05-20 2:05PM EDT | 115.00 | 15.60 | 14.60 | 17.20 | 0.00 | - | 1 | 26 | 46.33% |
| NVO230120P00120000 | 2022-01-24 2:40PM EDT | 120.00 | 30.50 | 25.60 | 29.30 | 0.00 | - | 10 | 34 | 67.91% |
| NVO230120P00125000 | 2022-03-21 9:30AM EDT | 125.00 | 20.73 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| NVO230120P00140000 | 2022-01-21 10:32AM EDT | 140.00 | 45.50 | 39.60 | 42.80 | 0.00 | - | 1 | 1 | 66.60% |
© 2022 Yahoo. All rights reserved.
