Novo Nordisk A/S (NVO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO250117C00025000 | 2024-02-05 11:37AM EDT | 25.00 | 93.00 | 96.50 | 101.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVO250117C00030000 | 2024-03-21 3:51PM EDT | 30.00 | 100.50 | 91.50 | 96.10 | 0.00 | - | - | 10 | 0.00% |
| NVO250117C00032500 | 2023-12-04 12:46PM EDT | 32.50 | 68.90 | 71.95 | 75.45 | 0.00 | - | - | 1 | 0.00% |
| NVO250117C00037500 | 2024-06-18 12:53PM EDT | 37.50 | 103.54 | 91.00 | 94.95 | 0.00 | - | 3 | 14 | 148.29% |
| NVO250117C00040000 | 2024-06-14 9:43AM EDT | 40.00 | 103.50 | 101.30 | 105.20 | 0.00 | - | 45 | 55 | 262.26% |
| NVO250117C00042500 | 2023-10-16 12:00AM EDT | 42.50 | 33.15 | - | - | 0.00 | - | - | - | 0.00% |
| NVO250117C00043750 | 2023-10-30 9:34AM EDT | 43.75 | 55.70 | 58.20 | 61.20 | 0.00 | - | 4 | 0 | 0.00% |
| NVO250117C00045000 | 2023-12-29 12:00PM EDT | 45.00 | 59.62 | 64.35 | 66.10 | 0.00 | - | 1 | 5 | 0.00% |
| NVO250117C00048750 | 2024-01-03 11:42AM EDT | 48.75 | 56.37 | 64.60 | 68.65 | 0.00 | - | 4 | 4 | 0.00% |
| NVO250117C00050000 | 2024-07-25 10:40AM EDT | 50.00 | 79.16 | 76.25 | 80.00 | 0.00 | - | 2 | 121 | 89.48% |
| NVO250117C00052500 | 2024-02-07 11:18AM EDT | 52.50 | 68.00 | 80.30 | 84.25 | 0.00 | - | 10 | 49 | 145.78% |
| NVO250117C00055000 | 2024-05-15 9:42AM EDT | 55.00 | 80.80 | 88.95 | 89.70 | 0.00 | - | 1 | 47 | 203.32% |
| NVO250117C00057500 | 2024-02-27 11:23AM EDT | 57.50 | 65.90 | 73.65 | 74.85 | 0.00 | - | 1 | 41 | 111.60% |
| NVO250117C00060000 | 2024-06-25 9:31AM EDT | 60.00 | 86.60 | 67.30 | 70.90 | 0.00 | - | 4 | 69 | 84.55% |
| NVO250117C00062500 | 2024-07-18 10:31AM EDT | 62.50 | 70.75 | 64.60 | 67.80 | 0.00 | - | 10 | 128 | 76.73% |
| NVO250117C00065000 | 2024-05-02 11:59AM EDT | 65.00 | 62.69 | 70.35 | 74.65 | 0.00 | - | 2 | 106 | 132.96% |
| NVO250117C00067500 | 2024-01-24 4:59PM EDT | 67.50 | 41.50 | 56.50 | 61.00 | 0.00 | - | 1 | 24 | 67.75% |
| NVO250117C00070000 | 2024-07-26 11:01AM EDT | 70.00 | 59.10 | 57.70 | 60.25 | -0.60 | -1.01% | 1 | 435 | 68.77% |
| NVO250117C00072500 | 2024-05-31 11:33AM EDT | 72.50 | 64.40 | 70.45 | 74.75 | 0.00 | - | 1 | 79 | 155.29% |
| NVO250117C00075000 | 2024-06-26 11:12AM EDT | 75.00 | 71.27 | 51.95 | 55.70 | 0.00 | - | 1 | 270 | 61.05% |
| NVO250117C00077500 | 2024-07-25 11:07AM EDT | 77.50 | 52.53 | 49.90 | 53.35 | 0.00 | - | 1 | 164 | 60.28% |
| NVO250117C00080000 | 2024-07-26 2:44PM EDT | 80.00 | 49.60 | 48.20 | 50.75 | -4.10 | -7.64% | 10 | 237 | 59.68% |
| NVO250117C00082500 | 2024-07-26 9:38AM EDT | 82.50 | 46.90 | 45.95 | 47.65 | -5.05 | -9.72% | 1 | 158 | 55.44% |
| NVO250117C00085000 | 2024-07-25 10:00AM EDT | 85.00 | 45.28 | 43.00 | 45.20 | 0.00 | - | 1 | 495 | 51.17% |
| NVO250117C00087500 | 2024-07-26 9:52AM EDT | 87.50 | 42.00 | 41.05 | 43.20 | -7.10 | -14.46% | 1 | 816 | 51.60% |
| NVO250117C00090000 | 2024-07-19 10:50AM EDT | 90.00 | 45.00 | 39.50 | 41.75 | 0.00 | - | 7 | 820 | 54.18% |
| NVO250117C00092500 | 2024-07-18 3:35PM EDT | 92.50 | 40.05 | 36.50 | 38.25 | 0.00 | - | 1 | 210 | 51.77% |
| NVO250117C00095000 | 2024-07-25 10:07AM EDT | 95.00 | 35.80 | 34.40 | 36.10 | 0.00 | - | 1 | 476 | 50.44% |
| NVO250117C00097500 | 2024-07-25 10:00AM EDT | 97.50 | 34.36 | 32.30 | 35.20 | 0.00 | - | 1 | 387 | 54.42% |
| NVO250117C00100000 | 2024-07-26 11:16AM EDT | 100.00 | 31.54 | 31.00 | 32.20 | -2.39 | -7.04% | 3 | 1,389 | 49.15% |
| NVO250117C00105000 | 2024-07-26 10:50AM EDT | 105.00 | 27.85 | 26.20 | 27.90 | -2.15 | -7.17% | 1 | 598 | 45.68% |
| NVO250117C00110000 | 2024-07-25 2:28PM EDT | 110.00 | 24.60 | 22.65 | 23.75 | 0.00 | - | 22 | 901 | 42.42% |
| NVO250117C00115000 | 2024-07-24 3:31PM EDT | 115.00 | 23.62 | 19.10 | 21.00 | 0.00 | - | 4 | 418 | 43.26% |
| NVO250117C00120000 | 2024-07-26 1:34PM EDT | 120.00 | 17.47 | 15.35 | 18.00 | -0.58 | -3.21% | 1 | 1,018 | 42.37% |
| NVO250117C00125000 | 2024-07-26 2:32PM EDT | 125.00 | 14.30 | 13.30 | 14.35 | -0.82 | -5.42% | 2 | 1,084 | 38.84% |
| NVO250117C00130000 | 2024-07-26 3:59PM EDT | 130.00 | 11.80 | 10.65 | 11.85 | -0.85 | -6.72% | 40 | 2,925 | 37.95% |
| NVO250117C00135000 | 2024-07-25 9:56AM EDT | 135.00 | 9.55 | 8.50 | 10.40 | -0.58 | -5.73% | 4 | 2,262 | 39.28% |
| NVO250117C00140000 | 2024-07-26 12:37PM EDT | 140.00 | 7.95 | 7.20 | 7.90 | -0.30 | -3.64% | 21 | 2,336 | 36.80% |
| NVO250117C00145000 | 2024-07-26 11:57AM EDT | 145.00 | 6.30 | 5.55 | 6.80 | -0.55 | -8.03% | 7 | 1,753 | 37.70% |
| NVO250117C00150000 | 2024-07-26 3:19PM EDT | 150.00 | 5.10 | 4.10 | 5.15 | -0.28 | -5.20% | 10 | 3,325 | 36.20% |
| NVO250117C00155000 | 2024-07-26 10:56AM EDT | 155.00 | 4.05 | 3.95 | 4.15 | -1.05 | -20.59% | 600 | 2,029 | 36.09% |
| NVO250117C00160000 | 2024-07-26 9:31AM EDT | 160.00 | 3.10 | 2.83 | 3.30 | -0.40 | -11.43% | 11 | 2,661 | 35.90% |
| NVO250117C00165000 | 2024-07-25 3:57PM EDT | 165.00 | 2.80 | 2.32 | 2.65 | 0.00 | - | 2 | 1,521 | 35.91% |
| NVO250117C00170000 | 2024-07-25 10:13AM EDT | 170.00 | 2.00 | 1.83 | 2.15 | 0.00 | - | 1 | 330 | 36.07% |
| NVO250117C00175000 | 2024-07-26 12:17PM EDT | 175.00 | 1.63 | 1.43 | 1.91 | -0.12 | -6.86% | 10 | 329 | 37.16% |
| NVO250117C00180000 | 2024-07-26 11:59AM EDT | 180.00 | 1.36 | 1.35 | 1.59 | -0.42 | -23.60% | 3 | 1,373 | 37.50% |
| NVO250117C00185000 | 2024-07-26 3:33PM EDT | 185.00 | 1.12 | 0.88 | 1.16 | -0.25 | -18.25% | 1 | 1,501 | 36.67% |
| NVO250117C00190000 | 2024-07-26 3:10PM EDT | 190.00 | 0.92 | 0.68 | 1.16 | +0.06 | +6.98% | 2 | 365 | 38.55% |
| NVO250117C00195000 | 2024-07-23 12:39PM EDT | 195.00 | 1.09 | 0.53 | 0.85 | 0.00 | - | 1 | 29 | 37.79% |
| NVO250117C00200000 | 2024-07-26 3:29PM EDT | 200.00 | 0.65 | 0.60 | 0.88 | +0.03 | +4.84% | 5 | 1,011 | 39.73% |
| NVO250117C00210000 | 2024-07-26 3:10PM EDT | 210.00 | 0.43 | 0.39 | 0.45 | +0.01 | +2.38% | 46 | 499 | 38.04% |
| NVO250117C00220000 | 2023-09-18 9:49AM EDT | 220.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 10 | 232 | 12.50% |
| NVO250117C00230000 | 2023-09-19 9:35AM EDT | 230.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 6 | 93 | 12.50% |
| NVO250117C00240000 | 2023-09-18 10:09AM EDT | 240.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 10 | 215 | 25.00% |
| NVO250117C00250000 | 2023-09-19 12:25PM EDT | 250.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 189 | 25.00% |
| NVO250117C00260000 | 2023-09-19 12:17PM EDT | 260.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 25.00% |
| NVO250117C00270000 | 2023-09-05 9:35AM EDT | 270.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| NVO250117C00280000 | 2023-09-18 3:04PM EDT | 280.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 25.00% |
| NVO250117C00290000 | 2023-09-15 3:16PM EDT | 290.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO250117P00025000 | 2024-07-12 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3,174 | 90.23% |
| NVO250117P00027500 | 2024-04-03 11:37AM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 676 | 85.16% |
| NVO250117P00030000 | 2024-06-13 11:20AM EDT | 30.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 1 | 7 | 99.32% |
| NVO250117P00032500 | 2024-03-06 10:30AM EDT | 32.50 | 0.04 | 0.01 | 0.13 | 0.00 | - | 5 | 881 | 78.91% |
| NVO250117P00035000 | 2024-07-08 12:14PM EDT | 35.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 259 | 72.66% |
| NVO250117P00037500 | 2024-04-05 9:30AM EDT | 37.50 | 0.18 | 0.02 | 0.14 | 0.00 | - | 13 | 39 | 72.07% |
| NVO250117P00040000 | 2023-12-04 4:59PM EDT | 40.00 | 0.40 | 0.07 | 0.60 | 0.00 | - | 3 | 27 | 83.20% |
| NVO250117P00042500 | 2024-07-22 1:22PM EDT | 42.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 60 | 44 | 62.70% |
| NVO250117P00043750 | 2023-10-16 12:00AM EDT | 43.75 | 0.80 | - | - | 0.00 | - | - | - | 0.00% |
| NVO250117P00045000 | 2024-01-30 2:10PM EDT | 45.00 | 0.33 | 0.05 | 0.31 | 0.00 | - | 3 | 25 | 68.56% |
| NVO250117P00046250 | 2024-01-04 1:27PM EDT | 46.25 | 0.67 | 0.08 | 0.51 | 0.00 | - | 1 | 106 | 71.88% |
| NVO250117P00047500 | 2024-03-01 12:42PM EDT | 47.50 | 0.12 | 0.05 | 0.41 | 0.00 | - | 1 | 153 | 67.48% |
| NVO250117P00048750 | 2024-03-15 10:10AM EDT | 48.75 | 0.24 | 0.05 | 0.34 | 0.00 | - | 1 | 156 | 64.26% |
| NVO250117P00050000 | 2024-04-24 11:44AM EDT | 50.00 | 0.12 | 0.02 | 0.21 | 0.00 | - | 3 | 445 | 58.40% |
| NVO250117P00052500 | 2024-07-25 1:22PM EDT | 52.50 | 0.15 | 0.03 | 0.13 | 0.00 | - | 1 | 21 | 52.93% |
| NVO250117P00055000 | 2024-04-22 11:58AM EDT | 55.00 | 0.22 | 0.04 | 0.28 | 0.00 | - | 1 | 50 | 55.18% |
| NVO250117P00057500 | 2024-03-19 2:27PM EDT | 57.50 | 0.19 | 0.13 | 0.44 | 0.00 | - | 1 | 60 | 57.18% |
| NVO250117P00060000 | 2024-06-20 3:31PM EDT | 60.00 | 0.16 | 0.00 | 0.26 | 0.00 | - | 2 | 327 | 53.61% |
| NVO250117P00062500 | 2024-06-24 9:30AM EDT | 62.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| NVO250117P00065000 | 2024-06-24 9:30AM EDT | 65.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 25.00% |
| NVO250117P00067500 | 2024-03-05 12:08PM EDT | 67.50 | 0.68 | 0.37 | 0.72 | 0.00 | - | 30 | 167 | 52.22% |
| NVO250117P00070000 | 2024-06-18 2:11PM EDT | 70.00 | 0.17 | 0.01 | 1.74 | 0.00 | - | 1 | 79 | 54.59% |
| NVO250117P00072500 | 2024-03-19 9:30AM EDT | 72.50 | 0.70 | 0.57 | 0.87 | 0.00 | - | 1 | 205 | 51.76% |
| NVO250117P00075000 | 2024-06-12 3:37PM EDT | 75.00 | 0.25 | 0.11 | 0.39 | 0.00 | - | 1 | 208 | 41.85% |
| NVO250117P00077500 | 2024-05-20 10:07AM EDT | 77.50 | 0.51 | 0.14 | 0.53 | 0.00 | - | 1 | 162 | 41.94% |
| NVO250117P00080000 | 2024-07-16 11:50AM EDT | 80.00 | 0.31 | 0.42 | 0.60 | 0.00 | - | 2 | 624 | 40.63% |
| NVO250117P00082500 | 2024-06-25 3:27PM EDT | 82.50 | 0.35 | 0.32 | 0.72 | 0.00 | - | 2 | 519 | 39.82% |
| NVO250117P00085000 | 2024-07-18 2:45PM EDT | 85.00 | 0.61 | 0.47 | 0.95 | 0.00 | - | 4 | 351 | 39.97% |
| NVO250117P00087500 | 2024-07-12 9:30AM EDT | 87.50 | 0.60 | 0.79 | 1.46 | 0.00 | - | 5 | 593 | 41.98% |
| NVO250117P00090000 | 2024-07-26 3:00PM EDT | 90.00 | 1.00 | 0.98 | 1.10 | +0.34 | +51.52% | 1 | 991 | 36.61% |
| NVO250117P00092500 | 2024-07-24 9:43AM EDT | 92.50 | 0.82 | 1.20 | 1.79 | 0.00 | - | 21 | 346 | 39.28% |
| NVO250117P00095000 | 2024-07-26 3:51PM EDT | 95.00 | 1.50 | 1.46 | 1.60 | +0.20 | +15.38% | 2 | 614 | 35.55% |
| NVO250117P00097500 | 2024-07-24 2:11PM EDT | 97.50 | 1.27 | 1.76 | 2.15 | 0.00 | - | 9 | 1,161 | 36.41% |
| NVO250117P00100000 | 2024-07-26 11:40AM EDT | 100.00 | 2.02 | 2.11 | 2.29 | -0.08 | -3.81% | 7 | 2,005 | 34.63% |
| NVO250117P00105000 | 2024-07-26 11:05AM EDT | 105.00 | 2.93 | 3.00 | 4.10 | +0.13 | +4.64% | 50 | 1,914 | 37.56% |
| NVO250117P00110000 | 2024-07-26 3:09PM EDT | 110.00 | 4.12 | 4.15 | 4.30 | +0.57 | +16.06% | 2 | 1,572 | 32.66% |
| NVO250117P00115000 | 2024-07-26 12:13PM EDT | 115.00 | 5.35 | 5.60 | 7.55 | +0.22 | +4.29% | 608 | 1,062 | 37.74% |
| NVO250117P00120000 | 2024-07-26 2:38PM EDT | 120.00 | 7.30 | 7.40 | 8.60 | +0.73 | +11.11% | 32 | 1,136 | 34.30% |
| NVO250117P00125000 | 2024-07-26 2:26PM EDT | 125.00 | 9.30 | 9.55 | 11.80 | +0.15 | +1.64% | 11 | 2,341 | 36.48% |
| NVO250117P00130000 | 2024-07-26 3:42PM EDT | 130.00 | 12.03 | 11.25 | 13.20 | +0.37 | +3.17% | 3 | 526 | 32.49% |
| NVO250117P00135000 | 2024-07-26 2:31PM EDT | 135.00 | 14.70 | 14.40 | 16.15 | +0.50 | +3.52% | 5 | 354 | 32.03% |
| NVO250117P00140000 | 2024-07-24 12:37PM EDT | 140.00 | 16.70 | 16.85 | 19.40 | +1.60 | +10.60% | 20 | 338 | 31.52% |
| NVO250117P00145000 | 2024-07-19 9:53AM EDT | 145.00 | 18.67 | 20.75 | 23.75 | 0.00 | - | 5 | 367 | 33.60% |
| NVO250117P00150000 | 2024-07-25 3:04PM EDT | 150.00 | 24.85 | 24.65 | 26.85 | 0.00 | - | 11 | 49 | 30.81% |
| NVO250117P00155000 | 2024-06-25 9:38AM EDT | 155.00 | 16.65 | 28.85 | 29.15 | 0.00 | - | 59 | 151 | 21.75% |
| NVO250117P00160000 | 2024-06-25 11:58AM EDT | 160.00 | 19.36 | 31.75 | 33.85 | 0.00 | - | 5 | 96 | 21.96% |
| NVO250117P00165000 | 2024-05-08 3:27PM EDT | 165.00 | 38.35 | 25.00 | 25.65 | 0.00 | - | 1 | 51 | 0.00% |
| NVO250117P00170000 | 2024-07-24 10:00AM EDT | 170.00 | 38.15 | 43.20 | 44.30 | 0.00 | - | 7 | 122 | 29.71% |
| NVO250117P00175000 | 2024-07-26 12:11PM EDT | 175.00 | 47.80 | 48.05 | 49.45 | +1.10 | +2.36% | 10 | 20 | 32.86% |
| NVO250117P00180000 | 2024-07-24 10:13AM EDT | 180.00 | 47.75 | 52.05 | 55.20 | 0.00 | - | 1 | 6 | 39.50% |
| NVO250117P00185000 | 2024-06-03 9:34AM EDT | 185.00 | 50.50 | 44.05 | 44.65 | 0.00 | - | 1 | 0 | 0.00% |
| NVO250117P00190000 | 2024-03-08 1:59PM EDT | 190.00 | 58.63 | 63.20 | 65.95 | 0.00 | - | 1 | 0 | 47.64% |
| NVO250117P00195000 | 2024-05-01 9:30AM EDT | 195.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVO250117P00200000 | 2024-07-11 12:18PM EDT | 200.00 | 60.70 | 71.15 | 75.10 | 0.00 | - | 2 | 0 | 46.79% |
| NVO250117P00240000 | 2023-05-30 11:29AM EDT | 240.00 | 79.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVO250117P00250000 | 2023-09-12 10:00AM EDT | 250.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.