Novo Nordisk A/S (NVO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO260116C00045000 | 2024-04-18 2:00PM EDT | 45.00 | 81.00 | 82.55 | 87.20 | 0.00 | - | 1 | 76 | 63.34% |
| NVO260116C00050000 | 2024-04-18 11:04AM EDT | 50.00 | 75.05 | 78.65 | 83.25 | 0.00 | - | 1 | 59 | 63.17% |
| NVO260116C00052500 | 2023-10-11 9:59AM EDT | 52.50 | 50.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NVO260116C00055000 | 2024-04-08 9:39AM EDT | 55.00 | 75.68 | 74.05 | 78.60 | 0.00 | - | 1 | 43 | 59.27% |
| NVO260116C00057500 | 2024-03-07 12:29PM EDT | 57.50 | 83.50 | 71.00 | 76.00 | 0.00 | - | 1 | 2 | 55.24% |
| NVO260116C00060000 | 2024-04-25 1:23PM EDT | 60.00 | 69.67 | 70.05 | 74.50 | 0.00 | - | 20 | 61 | 57.84% |
| NVO260116C00062500 | 2024-04-18 9:36AM EDT | 62.50 | 66.50 | 67.55 | 72.40 | 0.00 | - | 4 | 10 | 56.03% |
| NVO260116C00065000 | 2024-03-08 12:03PM EDT | 65.00 | 73.80 | 64.60 | 69.50 | 0.00 | - | 1 | 48 | 52.06% |
| NVO260116C00067500 | 2024-03-25 9:56AM EDT | 67.50 | 69.17 | 63.75 | 66.15 | 0.00 | - | 3 | 17 | 51.12% |
| NVO260116C00070000 | 2024-04-22 11:34AM EDT | 70.00 | 62.00 | 61.55 | 66.30 | 0.00 | - | 6 | 14 | 53.53% |
| NVO260116C00072500 | 2024-04-08 11:11AM EDT | 72.50 | 61.27 | 60.25 | 63.65 | 0.00 | - | 6 | 27 | 52.73% |
| NVO260116C00075000 | 2024-04-01 10:27AM EDT | 75.00 | 60.05 | 58.40 | 61.05 | 0.00 | - | 1 | 94 | 51.18% |
| NVO260116C00077500 | 2024-03-11 10:14AM EDT | 77.50 | 62.70 | 54.80 | 56.90 | 0.00 | - | 1 | 3 | 48.03% |
| NVO260116C00080000 | 2024-04-24 12:47PM EDT | 80.00 | 54.61 | 54.50 | 57.05 | 0.00 | - | 4 | 399 | 52.69% |
| NVO260116C00082500 | 2024-03-21 11:32AM EDT | 82.50 | 57.00 | 48.80 | 51.35 | 0.00 | - | 2 | 6 | 42.33% |
| NVO260116C00085000 | 2024-04-16 1:17PM EDT | 85.00 | 49.21 | 50.65 | 53.20 | 0.00 | - | 1 | 56 | 50.82% |
| NVO260116C00087500 | 2023-11-08 1:33PM EDT | 87.50 | 30.56 | 25.00 | 26.30 | 0.00 | - | 1 | 5 | 0.00% |
| NVO260116C00090000 | 2024-04-25 10:24AM EDT | 90.00 | 46.55 | 47.10 | 50.50 | 0.00 | - | 1 | 84 | 51.35% |
| NVO260116C00092500 | 2024-04-15 1:54PM EDT | 92.50 | 44.45 | 45.25 | 49.00 | 0.00 | - | 2 | 99 | 51.14% |
| NVO260116C00095000 | 2024-04-22 11:24AM EDT | 95.00 | 42.63 | 43.60 | 47.00 | 0.00 | - | 2 | 99 | 49.85% |
| NVO260116C00097500 | 2024-04-25 10:24AM EDT | 97.50 | 40.95 | 41.80 | 45.50 | 0.00 | - | 1 | 141 | 49.55% |
| NVO260116C00100000 | 2024-04-25 11:45AM EDT | 100.00 | 39.30 | 40.10 | 43.50 | 0.00 | - | 11 | 795 | 48.23% |
| NVO260116C00105000 | 2024-04-26 2:38PM EDT | 105.00 | 38.71 | 37.00 | 40.45 | +3.41 | +9.66% | 6 | 276 | 47.30% |
| NVO260116C00110000 | 2024-04-26 3:21PM EDT | 110.00 | 35.20 | 34.20 | 36.80 | +1.85 | +5.55% | 3 | 363 | 45.15% |
| NVO260116C00115000 | 2024-04-22 3:34PM EDT | 115.00 | 31.10 | 31.10 | 34.50 | 0.00 | - | 2 | 291 | 45.17% |
| NVO260116C00120000 | 2024-04-26 3:17PM EDT | 120.00 | 28.15 | 28.50 | 32.00 | +0.15 | +0.54% | 3 | 503 | 44.63% |
| NVO260116C00125000 | 2024-04-26 2:53PM EDT | 125.00 | 27.55 | 25.95 | 29.50 | +1.75 | +6.78% | 1 | 551 | 43.90% |
| NVO260116C00130000 | 2024-04-25 2:46PM EDT | 130.00 | 23.41 | 24.00 | 25.85 | 0.00 | - | 3 | 640 | 41.22% |
| NVO260116C00135000 | 2024-04-25 10:53AM EDT | 135.00 | 20.35 | 21.90 | 22.85 | 0.00 | - | 1 | 306 | 39.42% |
| NVO260116C00140000 | 2024-04-26 3:17PM EDT | 140.00 | 20.48 | 19.95 | 20.85 | +0.98 | +5.03% | 72 | 345 | 38.96% |
| NVO260116C00145000 | 2024-04-25 9:48AM EDT | 145.00 | 17.03 | 18.10 | 19.05 | 0.00 | - | 1 | 191 | 38.62% |
| NVO260116C00150000 | 2024-04-26 2:54PM EDT | 150.00 | 17.00 | 16.80 | 17.50 | +0.99 | +6.18% | 2 | 1,885 | 38.47% |
| NVO260116C00155000 | 2024-04-23 11:16AM EDT | 155.00 | 15.95 | 14.85 | 15.85 | 0.00 | - | 1 | 318 | 38.01% |
| NVO260116C00160000 | 2024-04-25 2:46PM EDT | 160.00 | 13.25 | 13.15 | 14.45 | 0.00 | - | 2 | 361 | 37.76% |
| NVO260116C00165000 | 2024-04-22 1:17PM EDT | 165.00 | 11.91 | 12.25 | 14.05 | 0.00 | - | 4 | 331 | 38.91% |
| NVO260116C00170000 | 2024-04-26 3:17PM EDT | 170.00 | 11.47 | 11.20 | 12.15 | +0.07 | +0.61% | 2 | 372 | 37.57% |
| NVO260116C00175000 | 2024-04-24 10:41AM EDT | 175.00 | 10.40 | 9.15 | 10.95 | 0.00 | - | 1 | 280 | 37.18% |
| NVO260116C00180000 | 2024-04-24 12:47PM EDT | 180.00 | 9.60 | 8.15 | 10.20 | +0.59 | +6.55% | 1 | 106 | 37.40% |
| NVO260116C00185000 | 2024-04-24 9:58AM EDT | 185.00 | 8.25 | 8.25 | 9.15 | 0.00 | - | 2 | 88 | 36.98% |
| NVO260116C00190000 | 2024-04-25 1:44PM EDT | 190.00 | 7.45 | 7.45 | 8.30 | 0.00 | - | 25 | 508 | 36.78% |
| NVO260116C00195000 | 2024-04-25 1:40PM EDT | 195.00 | 6.75 | 6.70 | 8.45 | 0.00 | - | 14 | 32 | 38.29% |
| NVO260116C00200000 | 2024-04-26 2:18PM EDT | 200.00 | 6.69 | 6.50 | 6.95 | +0.54 | +8.78% | 1 | 326 | 36.66% |
| NVO260116C00210000 | 2023-09-19 2:25PM EDT | 210.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| NVO260116C00220000 | 2023-09-14 2:03PM EDT | 220.00 | 35.86 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| NVO260116C00230000 | 2023-09-19 3:41PM EDT | 230.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| NVO260116C00240000 | 2023-09-19 3:54PM EDT | 240.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 12.50% |
| NVO260116C00280000 | 2023-09-18 11:53AM EDT | 280.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 12.50% |
| NVO260116C00290000 | 2023-09-19 10:56AM EDT | 290.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO260116P00045000 | 2024-04-25 9:54AM EDT | 45.00 | 0.55 | 0.20 | 0.78 | 0.00 | - | 5 | 63 | 46.07% |
| NVO260116P00050000 | 2024-04-03 10:15AM EDT | 50.00 | 0.80 | 0.65 | 1.25 | 0.00 | - | 11 | 41 | 46.09% |
| NVO260116P00052500 | 2024-04-02 10:41AM EDT | 52.50 | 1.00 | 0.70 | 1.45 | 0.00 | - | 11 | 12 | 45.45% |
| NVO260116P00055000 | 2024-04-02 10:32AM EDT | 55.00 | 1.16 | 0.40 | 1.55 | 0.00 | - | 6 | 15 | 44.02% |
| NVO260116P00057500 | 2024-04-15 3:29PM EDT | 57.50 | 1.40 | 0.66 | 1.67 | 0.00 | - | 2 | 8 | 42.75% |
| NVO260116P00060000 | 2024-04-08 10:25AM EDT | 60.00 | 1.40 | 0.54 | 1.80 | 0.00 | - | 6 | 59 | 41.53% |
| NVO260116P00062500 | 2024-03-11 1:21PM EDT | 62.50 | 1.86 | 1.37 | 2.05 | 0.00 | - | 6 | 19 | 40.96% |
| NVO260116P00065000 | 2024-04-08 10:51AM EDT | 65.00 | 1.75 | 0.74 | 2.11 | 0.00 | - | 6 | 34 | 39.34% |
| NVO260116P00067500 | 2024-03-04 10:48AM EDT | 67.50 | 1.80 | 1.70 | 2.72 | 0.00 | - | 2 | 12 | 40.29% |
| NVO260116P00070000 | 2024-04-03 1:11PM EDT | 70.00 | 2.35 | 1.86 | 2.26 | 0.00 | - | 5 | 35 | 36.40% |
| NVO260116P00072500 | 2024-03-11 1:11PM EDT | 72.50 | 2.88 | 2.17 | 2.94 | 0.00 | - | 5 | 54 | 37.46% |
| NVO260116P00075000 | 2024-04-10 9:52AM EDT | 75.00 | 2.95 | 2.14 | 2.80 | 0.00 | - | 35 | 43 | 35.13% |
| NVO260116P00077500 | 2024-03-11 1:28PM EDT | 77.50 | 3.50 | 2.32 | 4.35 | 0.00 | - | 5 | 26 | 38.70% |
| NVO260116P00080000 | 2024-04-23 10:49AM EDT | 80.00 | 3.15 | 2.93 | 3.45 | 0.00 | - | 1 | 166 | 33.97% |
| NVO260116P00082500 | 2024-04-09 11:42AM EDT | 82.50 | 4.05 | 3.30 | 3.80 | 0.00 | - | 2 | 21 | 33.36% |
| NVO260116P00085000 | 2024-04-24 11:47AM EDT | 85.00 | 4.05 | 3.70 | 4.95 | 0.00 | - | 10 | 42 | 34.96% |
| NVO260116P00087500 | 2024-04-17 3:45PM EDT | 87.50 | 4.83 | 4.15 | 5.65 | 0.00 | - | 10 | 11 | 35.02% |
| NVO260116P00090000 | 2024-04-08 11:11AM EDT | 90.00 | 5.55 | 4.60 | 6.10 | 0.00 | - | 8 | 175 | 34.34% |
| NVO260116P00092500 | 2024-04-11 10:19AM EDT | 92.50 | 6.00 | 5.10 | 5.65 | 0.00 | - | 15 | 19 | 31.47% |
| NVO260116P00095000 | 2024-04-11 10:32AM EDT | 95.00 | 6.50 | 5.60 | 7.20 | 0.00 | - | 170 | 213 | 33.27% |
| NVO260116P00097500 | 2024-04-11 10:29AM EDT | 97.50 | 7.15 | 6.20 | 7.85 | 0.00 | - | 41 | 109 | 32.85% |
| NVO260116P00100000 | 2024-04-25 2:46PM EDT | 100.00 | 7.47 | 6.75 | 7.50 | 0.00 | - | 2 | 165 | 30.31% |
| NVO260116P00105000 | 2024-04-25 2:37PM EDT | 105.00 | 8.94 | 8.25 | 9.90 | 0.00 | - | 1 | 279 | 31.37% |
| NVO260116P00110000 | 2024-04-26 3:16PM EDT | 110.00 | 10.57 | 9.85 | 10.60 | -0.14 | -1.31% | 1 | 424 | 28.88% |
| NVO260116P00115000 | 2024-04-22 2:00PM EDT | 115.00 | 12.20 | 11.65 | 12.40 | 0.00 | - | 19 | 80 | 28.14% |
| NVO260116P00120000 | 2024-04-26 10:15AM EDT | 120.00 | 14.10 | 13.75 | 16.25 | -1.30 | -8.44% | 1 | 67 | 30.37% |
| NVO260116P00125000 | 2024-04-25 2:37PM EDT | 125.00 | 16.85 | 15.90 | 16.90 | 0.00 | - | 1 | 245 | 27.17% |
| NVO260116P00130000 | 2024-04-25 2:46PM EDT | 130.00 | 19.36 | 18.45 | 19.50 | 0.00 | - | 2 | 213 | 26.74% |
| NVO260116P00135000 | 2024-04-22 9:30AM EDT | 135.00 | 23.28 | 21.05 | 22.00 | 0.00 | - | 1 | 13 | 25.86% |
| NVO260116P00140000 | 2024-04-26 3:16PM EDT | 140.00 | 24.39 | 23.95 | 24.65 | -0.81 | -3.21% | 1 | 21 | 24.89% |
| NVO260116P00145000 | 2024-03-19 1:35PM EDT | 145.00 | 26.85 | 27.55 | 31.40 | 0.00 | - | 15 | 28 | 29.90% |
| NVO260116P00150000 | 2024-03-19 1:34PM EDT | 150.00 | 29.95 | 31.30 | 34.25 | 0.00 | - | 11 | 27 | 28.74% |
| NVO260116P00155000 | 2024-03-19 1:37PM EDT | 155.00 | 33.20 | 35.75 | 37.95 | 0.00 | - | 12 | 13 | 28.66% |
| NVO260116P00160000 | 2024-04-02 10:10AM EDT | 160.00 | 40.67 | 37.25 | 38.70 | 0.00 | - | 1 | 24 | 23.27% |
| NVO260116P00165000 | 2024-03-19 1:33PM EDT | 165.00 | 40.25 | 43.90 | 46.00 | 0.00 | - | 5 | 7 | 28.93% |
| NVO260116P00170000 | 2024-02-29 11:49AM EDT | 170.00 | 50.90 | 44.85 | 46.85 | 0.00 | - | 1 | 10 | 22.66% |
| NVO260116P00175000 | 2024-03-11 1:30PM EDT | 175.00 | 48.40 | 51.20 | 52.75 | 0.00 | - | 5 | 5 | 25.90% |
| NVO260116P00180000 | 2024-04-17 2:42PM EDT | 180.00 | 56.80 | 52.65 | 54.95 | 0.00 | - | 10 | 20 | 20.47% |
| NVO260116P00190000 | 2024-03-07 3:22PM EDT | 190.00 | 56.17 | 63.45 | 66.35 | 0.00 | - | - | 1 | 26.46% |
| NVO260116P00195000 | 2023-09-12 9:41AM EDT | 195.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVO260116P00200000 | 2023-09-11 12:04PM EDT | 200.00 | 28.54 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.