Novo Nordisk A/S (NVO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240119C00050000 | 2022-04-26 9:33AM EST | 50.00 | 63.20 | 56.50 | 61.50 | 0.00 | - | 2 | 7 | 0.00% |
| NVO240119C00055000 | 2022-12-15 3:13PM EST | 55.00 | 84.00 | 81.00 | 86.00 | 0.00 | - | 1 | 477 | 51.17% |
| NVO240119C00060000 | 2022-12-02 12:17PM EST | 60.00 | 69.76 | 75.50 | 80.50 | 0.00 | - | 3 | 0 | 65.19% |
| NVO240119C00065000 | 2022-11-30 1:20PM EST | 65.00 | 61.50 | 71.00 | 76.00 | 0.00 | - | 2 | 2 | 62.85% |
| NVO240119C00070000 | 2023-01-09 10:56AM EST | 70.00 | 71.80 | 68.60 | 73.50 | 0.00 | - | 3 | 71 | 57.95% |
| NVO240119C00075000 | 2023-01-12 3:13PM EST | 75.00 | 62.00 | 64.10 | 69.00 | 0.00 | - | 3 | 45 | 55.59% |
| NVO240119C00080000 | 2023-01-03 12:57PM EST | 80.00 | 61.90 | 59.60 | 64.50 | 0.00 | - | 2 | 130 | 53.11% |
| NVO240119C00085000 | 2023-01-05 9:30AM EST | 85.00 | 56.55 | 55.00 | 59.50 | 0.00 | - | 2 | 4 | 57.74% |
| NVO240119C00090000 | 2023-01-20 3:57PM EST | 90.00 | 55.95 | 50.30 | 55.00 | 0.00 | - | 1 | 37 | 54.49% |
| NVO240119C00092500 | 2022-09-26 8:30AM EST | 92.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NVO240119C00095000 | 2023-01-12 3:57PM EST | 95.00 | 44.80 | 46.20 | 51.00 | 0.00 | - | 2 | 22 | 52.77% |
| NVO240119C00097500 | 2022-08-03 12:09PM EST | 97.50 | 20.20 | 18.50 | 22.50 | 0.00 | - | 1 | 18 | 0.00% |
| NVO240119C00100000 | 2023-02-01 9:52AM EST | 100.00 | 45.20 | 43.40 | 46.80 | -0.80 | -1.74% | 25 | 190 | 50.28% |
| NVO240119C00105000 | 2023-01-11 2:54PM EST | 105.00 | 35.50 | 39.50 | 41.90 | 0.00 | - | 2 | 68 | 45.88% |
| NVO240119C00110000 | 2023-01-20 3:32PM EST | 110.00 | 37.00 | 35.40 | 38.00 | 0.00 | - | 21 | 262 | 44.04% |
| NVO240119C00115000 | 2023-01-30 9:30AM EST | 115.00 | 33.80 | 29.30 | 34.00 | 0.00 | - | 1 | 26 | 41.78% |
| NVO240119C00120000 | 2023-01-31 3:18PM EST | 120.00 | 28.60 | 27.70 | 30.20 | 0.00 | - | 2 | 60 | 39.77% |
| NVO240119C00125000 | 2023-01-10 1:55PM EST | 125.00 | 22.00 | 22.20 | 27.00 | 0.00 | - | 5 | 48 | 38.78% |
| NVO240119C00130000 | 2023-02-01 10:46AM EST | 130.00 | 21.70 | 20.60 | 22.60 | -1.40 | -6.06% | 13 | 32 | 35.12% |
| NVO240119C00135000 | 2023-01-24 9:43AM EST | 135.00 | 20.00 | 17.80 | 20.30 | 0.00 | - | 1 | 93 | 35.29% |
| NVO240119C00140000 | 2023-01-31 3:18PM EST | 140.00 | 16.10 | 15.00 | 17.50 | 0.00 | - | 1 | 50 | 34.12% |
| NVO240119C00145000 | 2023-02-01 10:13AM EST | 145.00 | 13.46 | 12.80 | 15.50 | +0.50 | +3.86% | 1 | 162 | 34.08% |
| NVO240119C00150000 | 2023-02-01 10:02AM EST | 150.00 | 10.90 | 10.70 | 12.90 | -0.60 | -5.22% | 20 | 165 | 32.56% |
| NVO240119C00155000 | 2023-01-23 11:37AM EST | 155.00 | 11.08 | 8.80 | 11.40 | 0.00 | - | 3 | 53 | 32.73% |
| NVO240119C00160000 | 2023-01-12 1:53PM EST | 160.00 | 7.80 | 5.30 | 9.50 | 0.00 | - | 1 | 44 | 31.80% |
| NVO240119C00165000 | 2023-01-20 10:29AM EST | 165.00 | 8.00 | 4.40 | 7.50 | 0.00 | - | 7 | 27 | 30.26% |
| NVO240119C00170000 | 2022-12-23 9:30AM EST | 170.00 | 6.40 | 5.30 | 7.00 | 0.00 | - | 1 | 30 | 31.45% |
| NVO240119C00175000 | 2023-01-23 10:50AM EST | 175.00 | 5.71 | 3.60 | 6.50 | 0.00 | - | 1 | 352 | 32.44% |
| NVO240119C00180000 | 2023-01-31 1:42PM EST | 180.00 | 4.05 | 2.80 | 5.30 | 0.00 | - | 2 | 153 | 31.64% |
| NVO240119C00190000 | 2023-01-11 3:38PM EST | 190.00 | 1.85 | 0.00 | 5.00 | 0.00 | - | 21 | 49 | 34.40% |
| NVO240119C00200000 | 2023-01-31 3:47PM EST | 200.00 | 1.90 | 1.40 | 2.30 | 0.00 | - | 83 | 419 | 29.61% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240119P00047500 | 2023-01-12 10:17AM EST | 47.50 | 0.55 | 0.00 | 4.50 | 0.00 | - | 1 | 65 | 78.34% |
| NVO240119P00050000 | 2022-12-20 10:08AM EST | 50.00 | 1.20 | 0.00 | 0.85 | 0.00 | - | 12 | 74 | 53.27% |
| NVO240119P00055000 | 2022-11-08 11:35AM EST | 55.00 | 1.20 | 0.55 | 5.00 | 0.00 | - | 14 | 23 | 72.56% |
| NVO240119P00060000 | 2022-11-15 10:47AM EST | 60.00 | 1.84 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 64.70% |
| NVO240119P00065000 | 2023-02-01 9:34AM EST | 65.00 | 0.55 | 1.60 | 5.00 | -2.55 | -82.26% | 1 | 2 | 64.21% |
| NVO240119P00070000 | 2023-01-06 10:38AM EST | 70.00 | 1.45 | 0.00 | 5.00 | 0.00 | - | 2 | 26 | 54.41% |
| NVO240119P00075000 | 2022-02-04 11:10AM EST | 75.00 | 6.30 | 3.00 | 8.00 | 0.00 | - | 2 | 0 | 64.04% |
| NVO240119P00080000 | 2022-06-06 1:22PM EST | 80.00 | 4.88 | 2.70 | 7.40 | 0.00 | - | 1 | 6 | 57.01% |
| NVO240119P00085000 | 2023-01-25 11:08AM EST | 85.00 | 1.35 | 0.00 | 3.30 | 0.00 | - | 1 | 6 | 45.12% |
| NVO240119P00087500 | 2022-11-22 1:27PM EST | 87.50 | 4.20 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 49.71% |
| NVO240119P00090000 | 2023-01-27 10:01AM EST | 90.00 | 1.87 | 1.35 | 4.30 | 0.00 | - | 3 | 12 | 44.91% |
| NVO240119P00092500 | 2022-12-06 10:41AM EST | 92.50 | 3.70 | 0.40 | 3.90 | 0.00 | - | 1 | 3 | 41.34% |
| NVO240119P00095000 | 2022-12-09 2:31PM EST | 95.00 | 3.60 | 0.25 | 4.70 | 0.00 | - | 7 | 19 | 42.13% |
| NVO240119P00097500 | 2022-12-06 10:56AM EST | 97.50 | 4.30 | 0.55 | 5.40 | 0.00 | - | 2 | 3 | 42.33% |
| NVO240119P00100000 | 2023-01-31 1:42PM EST | 100.00 | 1.77 | 0.10 | 3.00 | 0.00 | - | 9 | 433 | 32.26% |
| NVO240119P00105000 | 2023-01-17 11:09AM EST | 105.00 | 3.00 | 0.50 | 5.30 | 0.00 | - | 3 | 13 | 35.88% |
| NVO240119P00110000 | 2023-01-17 10:58AM EST | 110.00 | 3.90 | 1.10 | 5.80 | 0.00 | - | 1 | 23 | 33.28% |
| NVO240119P00115000 | 2023-01-23 10:40AM EST | 115.00 | 4.20 | 2.05 | 7.00 | 0.00 | - | 1 | 5 | 32.29% |
| NVO240119P00120000 | 2023-01-31 1:42PM EST | 120.00 | 4.83 | 3.00 | 7.90 | 0.00 | - | 2 | 46 | 30.23% |
| NVO240119P00125000 | 2023-01-17 10:45AM EST | 125.00 | 8.00 | 4.50 | 9.10 | 0.00 | - | 1 | 3 | 28.56% |
| NVO240119P00130000 | 2023-01-30 11:20AM EST | 130.00 | 8.10 | 6.00 | 11.00 | 0.00 | - | 4 | 22 | 27.93% |
| NVO240119P00135000 | 2023-02-01 10:59AM EST | 135.00 | 10.50 | 9.80 | 12.40 | -0.20 | -1.87% | 1 | 3 | 25.89% |
| NVO240119P00140000 | 2023-01-31 1:12PM EST | 140.00 | 13.50 | 10.30 | 15.00 | 0.00 | - | 3 | 8 | 25.65% |
| NVO240119P00145000 | 2023-01-31 3:55PM EST | 145.00 | 15.70 | 12.50 | 17.50 | 0.00 | - | 2 | 3 | 24.72% |
| NVO240119P00150000 | 2023-01-25 9:44AM EST | 150.00 | 18.27 | 15.50 | 19.60 | 0.00 | - | 10 | 23 | 22.49% |
| NVO240119P00155000 | 2023-01-09 10:30AM EST | 155.00 | 21.90 | 18.60 | 23.50 | 0.00 | - | - | 1 | 23.15% |
© 2023 Yahoo. All rights reserved.
