NVO - Novo Nordisk A/S
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240119C00050000 | 2023-04-28 12:04PM EDT | 50.00 | 118.90 | 113.00 | 117.50 | 0.00 | - | 4 | 7 | 101.15% |
| NVO240119C00055000 | 2022-12-15 4:13PM EDT | 55.00 | 84.00 | 81.00 | 86.00 | 0.00 | - | 1 | 477 | 0.00% |
| NVO240119C00060000 | 2023-03-16 10:13AM EDT | 60.00 | 77.97 | 108.60 | 113.50 | 0.00 | - | 3 | 1 | 126.73% |
| NVO240119C00065000 | 2022-11-30 2:20PM EDT | 65.00 | 61.50 | 71.00 | 76.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVO240119C00070000 | 2023-05-23 11:13AM EDT | 70.00 | 98.00 | 94.00 | 98.40 | 0.00 | - | 2 | 65 | 81.93% |
| NVO240119C00075000 | 2023-03-24 9:43AM EDT | 75.00 | 77.20 | 98.50 | 103.10 | 0.00 | - | 17 | 62 | 123.83% |
| NVO240119C00080000 | 2023-03-08 10:34AM EDT | 80.00 | 66.00 | 81.00 | 85.50 | 0.00 | - | 3 | 127 | 66.26% |
| NVO240119C00085000 | 2023-01-05 10:30AM EDT | 85.00 | 56.55 | 53.60 | 58.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVO240119C00090000 | 2023-04-12 10:01AM EDT | 90.00 | 76.00 | 82.50 | 86.40 | 0.00 | - | 3 | 29 | 96.23% |
| NVO240119C00092500 | 2022-09-26 9:30AM EDT | 92.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NVO240119C00095000 | 2023-05-25 10:56AM EDT | 95.00 | 71.01 | 70.50 | 73.90 | 0.00 | - | 3 | 14 | 61.44% |
| NVO240119C00097500 | 2022-08-03 1:09PM EDT | 97.50 | 20.20 | 18.50 | 22.50 | 0.00 | - | 1 | 18 | 0.00% |
| NVO240119C00100000 | 2023-05-19 1:30PM EDT | 100.00 | 75.65 | 66.00 | 69.90 | 0.00 | - | 2 | 142 | 60.10% |
| NVO240119C00105000 | 2023-05-23 3:59PM EDT | 105.00 | 65.00 | 60.60 | 64.80 | 0.00 | - | 2 | 83 | 54.58% |
| NVO240119C00110000 | 2023-05-12 9:54AM EDT | 110.00 | 66.55 | 58.30 | 61.00 | 0.00 | - | 10 | 210 | 57.30% |
| NVO240119C00115000 | 2023-05-02 11:20AM EDT | 115.00 | 57.35 | 52.20 | 56.50 | 0.00 | - | 3 | 27 | 51.82% |
| NVO240119C00120000 | 2023-05-19 1:30PM EDT | 120.00 | 57.70 | 48.20 | 51.90 | 0.00 | - | 2 | 65 | 55.15% |
| NVO240119C00125000 | 2023-05-17 10:35AM EDT | 125.00 | 49.50 | 44.90 | 47.50 | 0.00 | - | 1 | 46 | 52.22% |
| NVO240119C00130000 | 2023-05-19 9:41AM EDT | 130.00 | 46.89 | 40.60 | 43.50 | 0.00 | - | 1 | 44 | 50.26% |
| NVO240119C00135000 | 2023-05-12 10:02AM EDT | 135.00 | 45.10 | 36.70 | 39.50 | 0.00 | - | 1 | 68 | 48.12% |
| NVO240119C00140000 | 2023-05-23 10:33AM EDT | 140.00 | 34.64 | 31.70 | 35.50 | 0.00 | - | 1 | 71 | 45.81% |
| NVO240119C00145000 | 2023-05-19 9:39AM EDT | 145.00 | 35.11 | 28.30 | 32.00 | 0.00 | - | 1 | 170 | 44.42% |
| NVO240119C00150000 | 2023-05-19 9:41AM EDT | 150.00 | 31.00 | 25.50 | 28.50 | 0.00 | - | 1 | 273 | 42.75% |
| NVO240119C00155000 | 2023-05-24 12:13PM EDT | 155.00 | 22.00 | 21.10 | 25.00 | 0.00 | - | 5 | 94 | 40.83% |
| NVO240119C00160000 | 2023-05-26 12:16PM EDT | 160.00 | 19.00 | 19.10 | 22.00 | -4.40 | -18.80% | 3 | 83 | 39.61% |
| NVO240119C00165000 | 2023-05-08 9:42AM EDT | 165.00 | 20.20 | 16.20 | 18.90 | 0.00 | - | 1 | 77 | 37.89% |
| NVO240119C00170000 | 2023-05-25 9:40AM EDT | 170.00 | 13.40 | 13.70 | 16.50 | 0.00 | - | 12 | 212 | 37.16% |
| NVO240119C00175000 | 2023-05-25 9:40AM EDT | 175.00 | 11.20 | 9.50 | 12.80 | 0.00 | - | 12 | 535 | 33.59% |
| NVO240119C00180000 | 2023-05-24 9:40AM EDT | 180.00 | 10.30 | 7.90 | 11.70 | +0.80 | +8.42% | 1 | 165 | 34.63% |
| NVO240119C00185000 | 2023-05-26 10:24AM EDT | 185.00 | 8.38 | 7.70 | 9.60 | +0.58 | +7.44% | 2 | 213 | 33.35% |
| NVO240119C00190000 | 2023-05-22 12:59PM EDT | 190.00 | 9.40 | 5.60 | 8.90 | 0.00 | - | 6 | 308 | 34.56% |
| NVO240119C00195000 | 2023-05-19 10:36AM EDT | 195.00 | 6.90 | 4.40 | 6.50 | 0.00 | - | 3 | 25 | 31.81% |
| NVO240119C00200000 | 2023-05-26 11:17AM EDT | 200.00 | 4.30 | 3.90 | 5.30 | +0.30 | +7.50% | 1 | 1,069 | 31.21% |
| NVO240119C00210000 | 2023-05-22 9:30AM EDT | 210.00 | 4.30 | 2.45 | 4.00 | 0.00 | - | 3 | 31 | 31.77% |
| NVO240119C00220000 | 2023-05-23 9:30AM EDT | 220.00 | 2.00 | 1.15 | 2.50 | 0.00 | - | 19 | 146 | 30.54% |
| NVO240119C00230000 | 2023-05-22 11:57AM EDT | 230.00 | 1.20 | 0.40 | 3.30 | 0.00 | - | 1 | 231 | 36.29% |
| NVO240119C00240000 | 2023-05-23 11:52AM EDT | 240.00 | 0.90 | 0.20 | 1.65 | 0.00 | - | 13 | 15 | 32.80% |
| NVO240119C00250000 | 2023-05-26 2:39PM EDT | 250.00 | 0.75 | 0.60 | 1.45 | 0.00 | - | 12 | 84 | 34.28% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240119P00047500 | 2023-05-19 9:30AM EDT | 47.50 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 279 | 72.07% |
| NVO240119P00050000 | 2023-04-06 11:36AM EDT | 50.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 75 | 67.43% |
| NVO240119P00055000 | 2023-04-06 1:59PM EDT | 55.00 | 0.95 | 0.00 | 2.50 | 0.00 | - | 2 | 23 | 81.88% |
| NVO240119P00060000 | 2023-04-06 10:51AM EDT | 60.00 | 0.18 | 0.00 | 0.80 | 0.00 | - | 1 | 116 | 61.77% |
| NVO240119P00065000 | 2023-05-12 3:39PM EDT | 65.00 | 0.30 | 0.25 | 0.80 | 0.00 | - | 4 | 6 | 59.79% |
| NVO240119P00070000 | 2023-04-26 11:10AM EDT | 70.00 | 0.55 | 0.15 | 0.85 | 0.00 | - | 23 | 45 | 54.93% |
| NVO240119P00075000 | 2023-05-03 9:30AM EDT | 75.00 | 0.70 | 0.25 | 4.10 | 0.00 | - | 1 | 3 | 68.70% |
| NVO240119P00080000 | 2023-04-26 1:44PM EDT | 80.00 | 0.80 | 0.35 | 4.70 | 0.00 | - | 2 | 7 | 66.26% |
| NVO240119P00085000 | 2023-04-26 1:25PM EDT | 85.00 | 0.70 | 0.00 | 2.05 | 0.00 | - | 2 | 7 | 58.29% |
| NVO240119P00087500 | 2023-03-17 12:45PM EDT | 87.50 | 1.49 | 0.05 | 1.50 | 0.00 | - | 15 | 18 | 52.04% |
| NVO240119P00090000 | 2023-02-13 11:19AM EDT | 90.00 | 1.20 | 0.10 | 4.60 | 0.00 | - | 1 | 13 | 55.92% |
| NVO240119P00092500 | 2022-12-06 11:41AM EDT | 92.50 | 3.70 | 0.40 | 3.90 | 0.00 | - | 1 | 3 | 52.55% |
| NVO240119P00095000 | 2023-05-23 3:31PM EDT | 95.00 | 1.67 | 0.65 | 2.50 | 0.00 | - | 10 | 17 | 52.59% |
| NVO240119P00097500 | 2022-12-06 11:56AM EDT | 97.50 | 4.30 | 0.55 | 5.40 | 0.00 | - | 2 | 3 | 53.10% |
| NVO240119P00100000 | 2023-05-08 3:13PM EDT | 100.00 | 1.40 | 0.00 | 2.50 | 0.00 | - | 51 | 625 | 48.55% |
| NVO240119P00105000 | 2023-04-18 11:51AM EDT | 105.00 | 1.40 | 0.50 | 2.40 | 0.00 | - | 3 | 17 | 44.15% |
| NVO240119P00110000 | 2023-04-21 9:39AM EDT | 110.00 | 1.54 | 0.35 | 2.75 | 0.00 | - | 3 | 53 | 42.13% |
| NVO240119P00115000 | 2023-04-10 3:04PM EDT | 115.00 | 2.95 | 1.10 | 4.80 | 0.00 | - | 31 | 36 | 46.44% |
| NVO240119P00120000 | 2023-05-04 12:29PM EDT | 120.00 | 3.53 | 2.30 | 3.00 | 0.00 | - | 4 | 76 | 35.93% |
| NVO240119P00125000 | 2023-05-15 11:28AM EDT | 125.00 | 2.62 | 2.85 | 5.50 | 0.00 | - | 4 | 12 | 40.72% |
| NVO240119P00130000 | 2023-05-05 1:36PM EDT | 130.00 | 3.91 | 3.50 | 5.90 | 0.00 | - | 2 | 53 | 37.93% |
| NVO240119P00135000 | 2023-04-27 10:44AM EDT | 135.00 | 4.50 | 4.20 | 6.60 | 0.00 | - | 18 | 135 | 35.86% |
| NVO240119P00140000 | 2023-05-25 9:30AM EDT | 140.00 | 6.00 | 5.20 | 7.80 | 0.00 | - | 1 | 116 | 34.80% |
| NVO240119P00145000 | 2023-05-18 10:42AM EDT | 145.00 | 5.40 | 6.30 | 9.00 | 0.00 | - | 1 | 40 | 33.37% |
| NVO240119P00150000 | 2023-05-17 3:26PM EDT | 150.00 | 6.50 | 7.70 | 9.50 | 0.00 | - | 27 | 276 | 30.13% |
| NVO240119P00155000 | 2023-05-26 1:26PM EDT | 155.00 | 9.60 | 9.30 | 10.10 | +1.12 | +13.21% | 15 | 145 | 26.91% |
| NVO240119P00160000 | 2023-05-04 9:50AM EDT | 160.00 | 12.50 | 11.00 | 14.00 | 0.00 | - | 3 | 116 | 29.83% |
| NVO240119P00165000 | 2023-05-25 3:10PM EDT | 165.00 | 14.00 | 13.10 | 16.00 | 0.00 | - | 41 | 125 | 28.46% |
| NVO240119P00170000 | 2023-05-25 9:56AM EDT | 170.00 | 17.40 | 15.60 | 18.40 | 0.00 | - | 9 | 165 | 27.38% |
| NVO240119P00175000 | 2023-05-11 1:53PM EDT | 175.00 | 16.60 | 17.60 | 21.00 | 0.00 | - | 22 | 27 | 26.18% |
| NVO240119P00180000 | 2023-05-11 1:53PM EDT | 180.00 | 19.40 | 19.50 | 24.00 | 0.00 | - | 23 | 37 | 25.21% |
| NVO240119P00190000 | 2023-05-26 1:58PM EDT | 190.00 | 29.00 | 26.80 | 31.00 | +4.35 | +17.65% | 1 | 1 | 23.64% |
| NVO240119P00200000 | 2023-05-04 12:52PM EDT | 200.00 | 39.85 | 35.20 | 39.00 | 0.00 | - | 2 | 1 | 22.06% |
| NVO240119P00230000 | 2023-05-12 11:26AM EDT | 230.00 | 59.45 | 65.30 | 68.50 | 0.00 | - | - | 0 | 29.41% |
© 2023 Yahoo. All rights reserved.