Novo Nordisk A/S (NVO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240503C00080000 | 2024-04-22 1:06PM EDT | 80.00 | 46.00 | 45.05 | 47.15 | 0.00 | - | - | 1 | 407.62% |
| NVO240503C00090000 | 2024-04-23 3:15PM EDT | 90.00 | 38.69 | 34.00 | 37.00 | 0.00 | - | - | 10 | 252.73% |
| NVO240503C00100000 | 2024-05-02 10:54AM EDT | 100.00 | 25.64 | 24.60 | 25.25 | -1.56 | -5.74% | 2 | 4 | 139.06% |
| NVO240503C00105000 | 2024-04-26 3:21PM EDT | 105.00 | 22.04 | 19.55 | 20.30 | 0.00 | - | 2 | 1 | 123.83% |
| NVO240503C00109000 | 2024-04-26 9:42AM EDT | 109.00 | 17.62 | 15.80 | 17.10 | 0.00 | - | 4 | 1 | 119.53% |
| NVO240503C00110000 | 2024-05-01 3:59PM EDT | 110.00 | 20.65 | 14.25 | 15.45 | 0.00 | - | 1 | 3 | 113.09% |
| NVO240503C00113000 | 2024-04-29 12:59PM EDT | 113.00 | 14.39 | 11.60 | 12.25 | 0.00 | - | 100 | 100 | 70.70% |
| NVO240503C00114000 | 2024-04-29 12:59PM EDT | 114.00 | 13.44 | 10.50 | 12.20 | 0.00 | - | 100 | 104 | 78.71% |
| NVO240503C00115000 | 2024-04-26 1:27PM EDT | 115.00 | 13.24 | 9.45 | 10.50 | 0.00 | - | 2 | 5 | 85.06% |
| NVO240503C00116000 | 2024-05-01 9:58AM EDT | 116.00 | 12.73 | 8.95 | 9.50 | 0.00 | - | 1 | 2 | 50.78% |
| NVO240503C00117000 | 2024-05-01 3:26PM EDT | 117.00 | 13.25 | 7.85 | 9.10 | 0.00 | - | 2 | 10 | 70.22% |
| NVO240503C00118000 | 2024-05-01 3:29PM EDT | 118.00 | 12.24 | 6.05 | 8.50 | 0.00 | - | 7 | 48 | 108.50% |
| NVO240503C00119000 | 2024-05-01 10:16AM EDT | 119.00 | 9.81 | 5.65 | 7.75 | 0.00 | - | 5 | 9 | 68.26% |
| NVO240503C00120000 | 2024-05-02 10:54AM EDT | 120.00 | 4.71 | 5.00 | 5.70 | -5.54 | -54.05% | 15 | 145 | 60.64% |
| NVO240503C00121000 | 2024-05-01 3:12PM EDT | 121.00 | 9.45 | 3.60 | 5.45 | 0.00 | - | 2 | 22 | 79.35% |
| NVO240503C00122000 | 2024-05-02 10:46AM EDT | 122.00 | 3.66 | 3.25 | 3.45 | -4.49 | -55.09% | 23 | 85 | 34.57% |
| NVO240503C00123000 | 2024-05-02 10:46AM EDT | 123.00 | 2.90 | 2.37 | 2.72 | -3.85 | -57.04% | 66 | 102 | 36.91% |
| NVO240503C00124000 | 2024-05-02 10:57AM EDT | 124.00 | 1.98 | 1.88 | 2.06 | -4.88 | -71.14% | 142 | 142 | 37.60% |
| NVO240503C00125000 | 2024-05-02 10:56AM EDT | 125.00 | 1.47 | 1.50 | 1.50 | -4.38 | -74.87% | 402 | 876 | 37.99% |
| NVO240503C00126000 | 2024-05-02 10:57AM EDT | 126.00 | 1.00 | 0.98 | 1.06 | -4.80 | -82.76% | 483 | 337 | 38.53% |
| NVO240503C00127000 | 2024-05-02 10:57AM EDT | 127.00 | 0.68 | 0.65 | 0.71 | -4.19 | -86.04% | 257 | 1,239 | 38.57% |
| NVO240503C00128000 | 2024-05-02 10:56AM EDT | 128.00 | 0.45 | 0.41 | 0.47 | -3.84 | -89.51% | 483 | 763 | 39.21% |
| NVO240503C00129000 | 2024-05-02 10:54AM EDT | 129.00 | 0.30 | 0.29 | 0.35 | -3.50 | -91.15% | 455 | 726 | 41.90% |
| NVO240503C00130000 | 2024-05-02 10:55AM EDT | 130.00 | 0.20 | 0.17 | 0.21 | -2.94 | -93.63% | 1,316 | 2,441 | 41.60% |
| NVO240503C00131000 | 2024-05-02 10:58AM EDT | 131.00 | 0.11 | 0.10 | 0.12 | -2.72 | -96.45% | 553 | 2,604 | 41.41% |
| NVO240503C00132000 | 2024-05-02 10:58AM EDT | 132.00 | 0.08 | 0.06 | 0.09 | -2.33 | -95.88% | 409 | 734 | 43.95% |
| NVO240503C00133000 | 2024-05-02 10:51AM EDT | 133.00 | 0.09 | 0.04 | 0.08 | -1.83 | -95.31% | 268 | 643 | 47.66% |
| NVO240503C00134000 | 2024-05-02 10:34AM EDT | 134.00 | 0.05 | 0.02 | 0.07 | -1.59 | -96.95% | 101 | 462 | 51.17% |
| NVO240503C00135000 | 2024-05-02 10:58AM EDT | 135.00 | 0.03 | 0.03 | 0.03 | -1.44 | -97.96% | 938 | 2,937 | 48.44% |
| NVO240503C00136000 | 2024-05-02 10:43AM EDT | 136.00 | 0.04 | 0.00 | 0.06 | -1.05 | -96.33% | 145 | 1,475 | 52.34% |
| NVO240503C00137000 | 2024-05-02 10:39AM EDT | 137.00 | 0.02 | 0.02 | 0.04 | -0.95 | -95.96% | 183 | 765 | 56.25% |
| NVO240503C00138000 | 2024-05-02 10:34AM EDT | 138.00 | 0.03 | 0.00 | 0.05 | -0.67 | -95.71% | 46 | 387 | 58.59% |
| NVO240503C00139000 | 2024-05-02 10:27AM EDT | 139.00 | 0.01 | 0.01 | 0.03 | -0.50 | -98.04% | 82 | 324 | 60.94% |
| NVO240503C00140000 | 2024-05-02 10:48AM EDT | 140.00 | 0.01 | 0.01 | 0.02 | -0.48 | -97.96% | 219 | 824 | 62.50% |
| NVO240503C00141000 | 2024-05-02 10:45AM EDT | 141.00 | 0.04 | 0.00 | 0.04 | -0.36 | -90.00% | 13 | 99 | 67.97% |
| NVO240503C00142000 | 2024-05-02 10:38AM EDT | 142.00 | 0.02 | 0.00 | 0.03 | -0.33 | -94.29% | 82 | 176 | 68.75% |
| NVO240503C00143000 | 2024-05-02 10:00AM EDT | 143.00 | 0.01 | 0.00 | 0.12 | -0.50 | -98.04% | 50 | 209 | 86.72% |
| NVO240503C00144000 | 2024-05-02 10:10AM EDT | 144.00 | 0.01 | 0.00 | 0.11 | -0.19 | -95.00% | 10 | 133 | 89.45% |
| NVO240503C00145000 | 2024-05-02 10:24AM EDT | 145.00 | 0.01 | 0.00 | 0.23 | -0.19 | -95.00% | 36 | 423 | 104.30% |
| NVO240503C00146000 | 2024-05-02 10:10AM EDT | 146.00 | 0.01 | 0.00 | 0.07 | -0.48 | -97.96% | 10 | 17 | 91.02% |
| NVO240503C00147000 | 2024-05-02 10:28AM EDT | 147.00 | 0.03 | 0.00 | 0.04 | -0.32 | -91.43% | 120 | 40 | 88.28% |
| NVO240503C00149000 | 2024-04-22 11:13AM EDT | 149.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 20 | 1 | 96.88% |
| NVO240503C00150000 | 2024-05-02 10:29AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 13 | 440 | 84.38% |
| NVO240503C00155000 | 2024-05-01 10:23AM EDT | 155.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 10 | 61 | 155.66% |
| NVO240503C00160000 | 2024-05-01 1:06PM EDT | 160.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 65 | 147 | 112.50% |
| NVO240503C00165000 | 2024-05-01 3:50PM EDT | 165.00 | 0.37 | 0.00 | 0.06 | 0.00 | - | 3 | 61 | 148.44% |
| NVO240503C00170000 | 2024-04-23 12:22PM EDT | 170.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 3 | 288.97% |
| NVO240503C00180000 | 2024-04-30 3:03PM EDT | 180.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 5 | 6 | 327.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240503P00090000 | 2024-04-03 11:16AM EDT | 90.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 331.05% |
| NVO240503P00100000 | 2024-05-01 3:54PM EDT | 100.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 53 | 66 | 106.25% |
| NVO240503P00103000 | 2024-04-30 12:16PM EDT | 103.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 109.38% |
| NVO240503P00104000 | 2024-04-25 2:51PM EDT | 104.00 | 0.27 | 0.00 | 1.27 | 0.00 | - | - | 8 | 185.16% |
| NVO240503P00105000 | 2024-04-29 10:14AM EDT | 105.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 65 | 163 | 126.56% |
| NVO240503P00108000 | 2024-05-01 9:49AM EDT | 108.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 7 | 71.88% |
| NVO240503P00109000 | 2024-04-29 12:14PM EDT | 109.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 40 | 43 | 78.91% |
| NVO240503P00110000 | 2024-05-02 10:47AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 222 | 62.50% |
| NVO240503P00111000 | 2024-05-02 10:02AM EDT | 111.00 | 0.01 | 0.00 | 0.22 | -0.03 | -75.00% | 11 | 24 | 89.84% |
| NVO240503P00112000 | 2024-05-02 10:02AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | -0.47 | -97.92% | 16 | 105 | 56.25% |
| NVO240503P00113000 | 2024-05-02 10:34AM EDT | 113.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 59 | 2,101 | 62.50% |
| NVO240503P00114000 | 2024-05-02 10:47AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 157 | 605 | 51.56% |
| NVO240503P00115000 | 2024-05-02 10:46AM EDT | 115.00 | 0.02 | 0.00 | 0.18 | -0.07 | -87.50% | 119 | 134 | 65.04% |
| NVO240503P00116000 | 2024-05-02 10:41AM EDT | 116.00 | 0.02 | 0.01 | 0.08 | -0.10 | -83.33% | 453 | 225 | 52.73% |
| NVO240503P00117000 | 2024-05-02 9:43AM EDT | 117.00 | 0.04 | 0.01 | 0.05 | -0.17 | -80.95% | 67 | 272 | 48.44% |
| NVO240503P00118000 | 2024-05-02 10:02AM EDT | 118.00 | 0.05 | 0.01 | 0.10 | -0.18 | -78.26% | 92 | 212 | 49.41% |
| NVO240503P00119000 | 2024-05-02 10:45AM EDT | 119.00 | 0.09 | 0.07 | 0.11 | -0.23 | -71.87% | 249 | 489 | 44.73% |
| NVO240503P00120000 | 2024-05-02 10:51AM EDT | 120.00 | 0.14 | 0.14 | 0.19 | -0.31 | -68.89% | 748 | 2,389 | 44.53% |
| NVO240503P00121000 | 2024-05-02 10:40AM EDT | 121.00 | 0.19 | 0.23 | 0.29 | -0.28 | -59.57% | 792 | 353 | 43.26% |
| NVO240503P00122000 | 2024-05-02 10:47AM EDT | 122.00 | 0.30 | 0.36 | 0.43 | -0.45 | -60.00% | 257 | 401 | 41.70% |
| NVO240503P00123000 | 2024-05-02 10:42AM EDT | 123.00 | 0.48 | 0.65 | 0.72 | -0.42 | -46.67% | 134 | 1,236 | 43.12% |
| NVO240503P00124000 | 2024-05-02 10:54AM EDT | 124.00 | 0.99 | 0.98 | 1.13 | -0.21 | -17.50% | 116 | 334 | 45.07% |
| NVO240503P00125000 | 2024-05-02 10:55AM EDT | 125.00 | 1.48 | 1.44 | 1.56 | -0.09 | -5.73% | 409 | 442 | 44.78% |
| NVO240503P00126000 | 2024-05-02 10:39AM EDT | 126.00 | 1.46 | 2.02 | 2.15 | -0.47 | -24.35% | 94 | 351 | 46.24% |
| NVO240503P00127000 | 2024-05-02 10:54AM EDT | 127.00 | 2.63 | 2.70 | 2.82 | +0.28 | +11.91% | 176 | 303 | 47.51% |
| NVO240503P00128000 | 2024-05-02 10:44AM EDT | 128.00 | 2.96 | 3.40 | 3.65 | +0.30 | +11.28% | 86 | 180 | 51.56% |
| NVO240503P00129000 | 2024-05-02 10:32AM EDT | 129.00 | 3.10 | 4.20 | 4.50 | -0.09 | -2.82% | 26 | 275 | 54.83% |
| NVO240503P00130000 | 2024-05-02 10:43AM EDT | 130.00 | 4.70 | 5.15 | 5.70 | +0.98 | +26.34% | 124 | 427 | 59.67% |
| NVO240503P00131000 | 2024-05-02 10:24AM EDT | 131.00 | 4.70 | 5.90 | 7.00 | +0.37 | +8.55% | 1 | 35 | 67.77% |
| NVO240503P00132000 | 2024-05-02 9:50AM EDT | 132.00 | 6.20 | 6.80 | 7.15 | +1.30 | +26.53% | 4 | 27 | 50.20% |
| NVO240503P00133000 | 2024-05-01 3:57PM EDT | 133.00 | 6.05 | 7.55 | 9.00 | 0.00 | - | 4 | 33 | 73.24% |
| NVO240503P00134000 | 2024-05-01 3:57PM EDT | 134.00 | 6.28 | 8.55 | 9.80 | 0.00 | - | 9 | 38 | 74.02% |
| NVO240503P00135000 | 2024-05-01 3:09PM EDT | 135.00 | 9.55 | 9.55 | 10.15 | +3.21 | +50.63% | 10 | 66 | 50.78% |
| NVO240503P00136000 | 2024-05-01 12:38PM EDT | 136.00 | 7.99 | 10.05 | 11.50 | 0.00 | - | 1 | 87 | 102.44% |
© 2024 Yahoo. All rights reserved.