Novo Nordisk A/S (NVO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240719C00055000 | 2024-04-02 3:50PM EDT | 55.00 | 72.45 | 70.60 | 74.55 | 0.00 | - | - | 1 | 102.78% |
| NVO240719C00060000 | 2024-03-15 2:18PM EDT | 60.00 | 73.30 | 64.60 | 66.75 | 0.00 | - | - | 2 | 0.00% |
| NVO240719C00065000 | 2024-03-22 10:10AM EDT | 65.00 | 65.30 | 56.30 | 61.00 | 0.00 | - | 3 | 3 | 0.00% |
| NVO240719C00070000 | 2024-04-22 1:04PM EDT | 70.00 | 56.50 | 55.90 | 59.80 | 0.00 | - | 1 | 5 | 81.69% |
| NVO240719C00080000 | 2024-03-11 10:37AM EDT | 80.00 | 52.70 | 46.15 | 46.50 | 0.00 | - | 2 | 3 | 0.00% |
| NVO240719C00095000 | 2024-04-22 12:59PM EDT | 95.00 | 32.20 | 31.80 | 35.05 | 0.00 | - | 1 | 68 | 51.47% |
| NVO240719C00100000 | 2024-04-26 3:58PM EDT | 100.00 | 28.87 | 28.25 | 29.55 | -1.48 | -4.88% | 1 | 101 | 53.44% |
| NVO240719C00105000 | 2024-04-26 11:19AM EDT | 105.00 | 24.50 | 23.70 | 24.75 | +2.19 | +9.82% | 11 | 181 | 47.21% |
| NVO240719C00110000 | 2024-04-26 3:46PM EDT | 110.00 | 19.87 | 19.80 | 20.10 | +2.22 | +12.58% | 85 | 1,302 | 41.68% |
| NVO240719C00115000 | 2024-04-26 10:35AM EDT | 115.00 | 15.85 | 14.85 | 17.80 | +0.95 | +6.38% | 12 | 792 | 47.35% |
| NVO240719C00120000 | 2024-04-26 2:01PM EDT | 120.00 | 12.95 | 11.65 | 12.50 | +2.00 | +18.26% | 7 | 804 | 36.88% |
| NVO240719C00125000 | 2024-04-26 3:07PM EDT | 125.00 | 9.45 | 9.25 | 9.40 | +1.20 | +14.55% | 16 | 581 | 35.28% |
| NVO240719C00130000 | 2024-04-26 2:09PM EDT | 130.00 | 7.20 | 6.75 | 6.90 | +1.03 | +16.69% | 32 | 1,705 | 34.34% |
| NVO240719C00135000 | 2024-04-26 2:32PM EDT | 135.00 | 5.10 | 4.80 | 4.95 | +0.76 | +17.51% | 23 | 1,755 | 33.78% |
| NVO240719C00140000 | 2024-04-26 3:59PM EDT | 140.00 | 3.40 | 3.35 | 3.45 | +0.45 | +15.25% | 89 | 2,453 | 33.34% |
| NVO240719C00145000 | 2024-04-26 2:12PM EDT | 145.00 | 2.52 | 2.31 | 2.38 | +0.46 | +22.33% | 61 | 746 | 33.20% |
| NVO240719C00150000 | 2024-04-26 3:56PM EDT | 150.00 | 1.63 | 1.58 | 1.66 | +0.33 | +25.38% | 21 | 1,474 | 33.46% |
| NVO240719C00155000 | 2024-04-26 12:40PM EDT | 155.00 | 1.18 | 1.08 | 1.29 | +0.14 | +13.46% | 1 | 399 | 34.86% |
| NVO240719C00160000 | 2024-04-23 3:12PM EDT | 160.00 | 0.91 | 0.75 | 0.81 | 0.00 | - | 63 | 250 | 34.23% |
| NVO240719C00165000 | 2024-04-24 12:47PM EDT | 165.00 | 0.48 | 0.44 | 0.59 | 0.00 | - | 12 | 415 | 34.96% |
| NVO240719C00170000 | 2024-04-23 3:48PM EDT | 170.00 | 0.50 | 0.19 | 0.58 | 0.00 | - | 4 | 165 | 37.82% |
| NVO240719C00175000 | 2024-04-25 12:21PM EDT | 175.00 | 0.29 | 0.14 | 0.58 | 0.00 | - | 1 | 1,584 | 40.65% |
| NVO240719C00180000 | 2024-04-15 10:47AM EDT | 180.00 | 0.33 | 0.10 | 0.58 | 0.00 | - | 90 | 228 | 43.36% |
| NVO240719C00185000 | 2024-04-25 1:10PM EDT | 185.00 | 0.18 | 0.08 | 0.27 | 0.00 | - | 22 | 238 | 40.19% |
| NVO240719C00190000 | 2024-04-25 3:06PM EDT | 190.00 | 0.16 | 0.06 | 0.44 | 0.00 | - | 32 | 245 | 46.09% |
| NVO240719C00195000 | 2024-04-23 11:21AM EDT | 195.00 | 0.14 | 0.04 | 0.19 | 0.00 | - | 40 | 71 | 42.38% |
| NVO240719C00200000 | 2024-04-25 9:50AM EDT | 200.00 | 0.07 | 0.03 | 0.39 | 0.00 | - | 10 | 148 | 49.66% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240719P00055000 | 2024-04-01 9:30AM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 13 | 14 | 69.34% |
| NVO240719P00060000 | 2024-04-15 10:50AM EDT | 60.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 17 | 62.50% |
| NVO240719P00065000 | 2024-04-02 3:07PM EDT | 65.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 6 | 57.03% |
| NVO240719P00070000 | 2024-02-23 2:27PM EDT | 70.00 | 0.13 | 0.06 | 0.16 | 0.00 | - | 20 | 20 | 55.76% |
| NVO240719P00075000 | 2024-04-18 1:14PM EDT | 75.00 | 0.11 | 0.00 | 0.32 | 0.00 | - | 12 | 14 | 52.64% |
| NVO240719P00080000 | 2024-04-02 10:37AM EDT | 80.00 | 0.19 | 0.02 | 0.17 | 0.00 | - | 10 | 387 | 47.27% |
| NVO240719P00085000 | 2024-04-24 1:22PM EDT | 85.00 | 0.17 | 0.12 | 0.23 | 0.00 | - | 6 | 82 | 43.85% |
| NVO240719P00090000 | 2024-04-23 10:48AM EDT | 90.00 | 0.25 | 0.09 | 0.71 | 0.00 | - | 2 | 158 | 47.95% |
| NVO240719P00095000 | 2024-04-26 12:16PM EDT | 95.00 | 0.38 | 0.31 | 0.43 | +0.01 | +2.70% | 2 | 415 | 37.38% |
| NVO240719P00100000 | 2024-04-26 12:31PM EDT | 100.00 | 0.57 | 0.56 | 0.60 | -0.13 | -18.57% | 5 | 519 | 34.33% |
| NVO240719P00105000 | 2024-04-26 9:34AM EDT | 105.00 | 1.01 | 0.93 | 0.98 | -0.16 | -13.68% | 2 | 452 | 32.68% |
| NVO240719P00110000 | 2024-04-25 11:28AM EDT | 110.00 | 1.92 | 1.53 | 1.62 | 0.00 | - | 1 | 1,546 | 31.47% |
| NVO240719P00115000 | 2024-04-26 2:56PM EDT | 115.00 | 2.45 | 2.49 | 2.72 | -0.50 | -16.95% | 216 | 1,738 | 31.07% |
| NVO240719P00120000 | 2024-04-26 3:18PM EDT | 120.00 | 3.90 | 3.90 | 4.00 | -0.45 | -10.34% | 95 | 1,219 | 29.38% |
| NVO240719P00125000 | 2024-04-26 3:18PM EDT | 125.00 | 5.88 | 5.85 | 5.95 | -0.84 | -12.50% | 73 | 1,452 | 28.56% |
| NVO240719P00130000 | 2024-04-26 2:28PM EDT | 130.00 | 8.17 | 8.35 | 8.50 | -0.98 | -10.71% | 103 | 1,544 | 27.90% |
| NVO240719P00135000 | 2024-04-26 1:51PM EDT | 135.00 | 10.95 | 11.45 | 11.75 | -1.44 | -11.62% | 4 | 1,165 | 27.84% |
| NVO240719P00140000 | 2024-04-25 12:55PM EDT | 140.00 | 16.55 | 15.05 | 15.40 | 0.00 | - | 17 | 600 | 27.35% |
| NVO240719P00145000 | 2024-04-26 11:37AM EDT | 145.00 | 18.80 | 17.50 | 20.95 | -1.70 | -8.29% | 40 | 110 | 35.50% |
| NVO240719P00150000 | 2024-04-26 1:34PM EDT | 150.00 | 22.95 | 23.50 | 25.55 | +4.35 | +23.39% | 488 | 24 | 38.07% |
| NVO240719P00155000 | 2024-04-26 12:02PM EDT | 155.00 | 27.80 | 27.00 | 29.45 | -2.25 | -7.49% | 11 | 270 | 34.96% |
| NVO240719P00160000 | 2024-03-28 2:02PM EDT | 160.00 | 31.65 | 31.15 | 35.25 | 0.00 | - | 1 | 0 | 44.58% |
| NVO240719P00165000 | 2024-03-27 12:19PM EDT | 165.00 | 37.35 | 36.90 | 40.15 | 0.00 | - | 86 | 0 | 47.64% |
| NVO240719P00170000 | 2024-03-07 10:40AM EDT | 170.00 | 36.75 | 43.25 | 45.10 | 0.00 | - | 1 | 0 | 50.82% |
| NVO240719P00175000 | 2024-04-15 3:44PM EDT | 175.00 | 50.95 | 46.05 | 50.10 | 0.00 | - | 68 | 0 | 54.18% |
| NVO240719P00180000 | 2024-03-18 9:30AM EDT | 180.00 | 49.05 | 54.60 | 57.35 | 0.00 | - | 1 | 0 | 63.78% |
| NVO240719P00185000 | 2024-03-18 9:48AM EDT | 185.00 | 53.95 | 58.60 | 62.20 | 0.00 | - | 60 | 0 | 62.79% |
| NVO240719P00190000 | 2024-03-14 9:31AM EDT | 190.00 | 55.30 | 64.35 | 66.55 | 0.00 | - | 1 | 0 | 66.16% |
| NVO240719P00200000 | 2024-03-21 9:36AM EDT | 200.00 | 72.15 | 75.30 | 79.35 | 0.00 | - | - | 0 | 85.03% |
© 2024 Yahoo. All rights reserved.