Novo Nordisk A/S (NVO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240503C00080000 | 2024-05-02 12:23PM EDT | 80.00 | 45.00 | 41.40 | 45.25 | 0.00 | - | 1 | 0 | 440.63% |
| NVO240503C00090000 | 2024-05-02 3:02PM EDT | 90.00 | 35.22 | 31.85 | 35.15 | 0.00 | - | 10 | 0 | 369.14% |
| NVO240503C00100000 | 2024-05-03 1:03PM EDT | 100.00 | 23.25 | 22.25 | 24.70 | -2.39 | -9.32% | 1 | 4 | 260.94% |
| NVO240503C00105000 | 2024-04-26 3:21PM EDT | 105.00 | 22.04 | 17.50 | 18.40 | 0.00 | - | 2 | 1 | 201.76% |
| NVO240503C00109000 | 2024-04-26 9:42AM EDT | 109.00 | 17.62 | 12.65 | 14.65 | 0.00 | - | 4 | 1 | 188.18% |
| NVO240503C00110000 | 2024-05-02 11:41AM EDT | 110.00 | 13.37 | 11.40 | 13.75 | -1.68 | -11.16% | 1 | 2 | 185.94% |
| NVO240503C00113000 | 2024-05-03 2:25PM EDT | 113.00 | 10.39 | 9.15 | 11.00 | -4.00 | -27.80% | 100 | 100 | 75.00% |
| NVO240503C00114000 | 2024-05-03 2:25PM EDT | 114.00 | 9.39 | 7.90 | 10.25 | -1.29 | -12.08% | 100 | 104 | 68.75% |
| NVO240503C00115000 | 2024-05-02 1:14PM EDT | 115.00 | 10.15 | 7.40 | 8.30 | 0.00 | - | 2 | 5 | 96.29% |
| NVO240503C00116000 | 2024-05-03 2:13PM EDT | 116.00 | 7.35 | 6.70 | 8.25 | -5.38 | -42.26% | 2 | 2 | 101.37% |
| NVO240503C00117000 | 2024-05-03 2:07PM EDT | 117.00 | 6.32 | 5.90 | 6.35 | -6.93 | -52.30% | 4 | 10 | 58.20% |
| NVO240503C00118000 | 2024-05-03 2:27PM EDT | 118.00 | 5.25 | 4.25 | 5.35 | -6.99 | -57.11% | 48 | 47 | 71.68% |
| NVO240503C00119000 | 2024-05-03 2:15PM EDT | 119.00 | 4.40 | 2.71 | 4.45 | -5.41 | -55.15% | 1 | 9 | 67.87% |
| NVO240503C00120000 | 2024-05-03 3:38PM EDT | 120.00 | 3.20 | 2.62 | 4.35 | -1.00 | -23.81% | 176 | 157 | 58.69% |
| NVO240503C00121000 | 2024-05-03 3:46PM EDT | 121.00 | 2.02 | 1.70 | 2.43 | -7.43 | -78.62% | 3 | 22 | 43.95% |
| NVO240503C00122000 | 2024-05-03 3:51PM EDT | 122.00 | 1.53 | 0.75 | 1.31 | -2.10 | -57.85% | 371 | 54 | 25.59% |
| NVO240503C00123000 | 2024-05-03 3:46PM EDT | 123.00 | 0.26 | 0.03 | 0.60 | -2.34 | -90.00% | 189 | 76 | 22.36% |
| NVO240503C00124000 | 2024-05-03 3:53PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | -1.33 | -99.25% | 352 | 119 | 8.59% |
| NVO240503C00125000 | 2024-05-03 3:48PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.89 | -98.89% | 176 | 1,006 | 15.63% |
| NVO240503C00126000 | 2024-05-03 2:10PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | -0.55 | -98.21% | 246 | 353 | 21.88% |
| NVO240503C00127000 | 2024-05-03 3:08PM EDT | 127.00 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 231 | 1,265 | 28.13% |
| NVO240503C00128000 | 2024-05-03 3:49PM EDT | 128.00 | 0.01 | 0.00 | 0.02 | -0.20 | -95.24% | 138 | 642 | 37.50% |
| NVO240503C00129000 | 2024-05-03 3:43PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 123 | 603 | 39.06% |
| NVO240503C00130000 | 2024-05-03 3:43PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 745 | 2,288 | 45.31% |
| NVO240503C00131000 | 2024-05-03 3:32PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 33 | 1,306 | 50.00% |
| NVO240503C00132000 | 2024-05-03 3:38PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 69 | 559 | 51.56% |
| NVO240503C00133000 | 2024-05-03 1:41PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 91 | 478 | 56.25% |
| NVO240503C00134000 | 2024-05-03 3:31PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 133 | 387 | 60.94% |
| NVO240503C00135000 | 2024-05-03 3:12PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 48 | 2,788 | 65.63% |
| NVO240503C00136000 | 2024-05-03 1:12PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 1,284 | 71.88% |
| NVO240503C00137000 | 2024-05-03 3:38PM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 663 | 75.00% |
| NVO240503C00138000 | 2024-05-03 2:22PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 373 | 81.25% |
| NVO240503C00139000 | 2024-05-03 10:18AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 320 | 84.38% |
| NVO240503C00140000 | 2024-05-03 2:15PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 743 | 87.50% |
| NVO240503C00141000 | 2024-05-02 2:25PM EDT | 141.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 94 | 93.75% |
| NVO240503C00142000 | 2024-05-03 10:36AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 173 | 96.88% |
| NVO240503C00143000 | 2024-05-02 12:27PM EDT | 143.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 51 | 183 | 100.00% |
| NVO240503C00144000 | 2024-05-02 10:10AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 126 | 106.25% |
| NVO240503C00145000 | 2024-05-03 9:46AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 429 | 109.38% |
| NVO240503C00146000 | 2024-05-02 1:24PM EDT | 146.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | 12 | 15 | 193.36% |
| NVO240503C00147000 | 2024-05-02 3:59PM EDT | 147.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 123 | 139 | 180.08% |
| NVO240503C00149000 | 2024-05-02 9:32AM EDT | 149.00 | 0.05 | 0.00 | 0.66 | 0.00 | - | 20 | 21 | 222.46% |
| NVO240503C00150000 | 2024-05-02 1:41PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 449 | 131.25% |
| NVO240503C00155000 | 2024-05-01 10:23AM EDT | 155.00 | 0.02 | 0.00 | 0.58 | 0.00 | - | 10 | 61 | 251.37% |
| NVO240503C00160000 | 2024-05-01 1:06PM EDT | 160.00 | 0.04 | 0.00 | 0.51 | 0.00 | - | 65 | 147 | 272.27% |
| NVO240503C00165000 | 2024-05-02 1:24PM EDT | 165.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 60 | 296.48% |
| NVO240503C00170000 | 2024-04-23 12:22PM EDT | 170.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | - | 3 | 281.25% |
| NVO240503C00180000 | 2024-04-30 3:03PM EDT | 180.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 237.50% |
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 | 1.27 | 0.00 | - | 1 | 1 | 397.66% |
| NVO240503P00100000 | 2024-05-02 1:47PM EDT | 100.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 1 | 65 | 228.13% |
| NVO240503P00103000 | 2024-04-30 12:16PM EDT | 103.00 | 0.03 | 0.00 | 1.09 | 0.00 | - | 1 | 4 | 245.12% |
| NVO240503P00104000 | 2024-04-25 2:51PM EDT | 104.00 | 0.27 | 0.00 | 0.70 | 0.00 | - | - | 8 | 211.33% |
| NVO240503P00105000 | 2024-04-29 10:14AM EDT | 105.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | 65 | 163 | 198.44% |
| NVO240503P00108000 | 2024-05-01 9:49AM EDT | 108.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 4 | 7 | 201.76% |
| NVO240503P00109000 | 2024-04-29 12:14PM EDT | 109.00 | 0.04 | 0.00 | 0.90 | 0.00 | - | 40 | 43 | 174.02% |
| NVO240503P00110000 | 2024-05-03 10:45AM EDT | 110.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 20 | 218 | 78.13% |
| NVO240503P00111000 | 2024-05-02 10:18AM EDT | 111.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 11 | 24 | 137.89% |
| NVO240503P00112000 | 2024-05-02 3:59PM EDT | 112.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 36 | 105 | 134.77% |
| NVO240503P00113000 | 2024-05-03 10:44AM EDT | 113.00 | 0.05 | 0.00 | 0.70 | +0.04 | +400.00% | 7 | 2,118 | 125.00% |
| NVO240503P00114000 | 2024-05-03 12:45PM EDT | 114.00 | 0.08 | 0.00 | 0.08 | +0.07 | +700.00% | 8 | 453 | 73.44% |
| NVO240503P00115000 | 2024-05-03 10:58AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 26 | 114 | 50.00% |
| NVO240503P00116000 | 2024-05-03 2:33PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 476 | 48.44% |
| NVO240503P00117000 | 2024-05-03 2:10PM EDT | 117.00 | 0.01 | 0.00 | 0.09 | -0.02 | -66.67% | 59 | 268 | 52.73% |
| NVO240503P00118000 | 2024-05-03 2:57PM EDT | 118.00 | 0.04 | 0.00 | 0.03 | -0.03 | -42.86% | 28 | 146 | 42.19% |
| NVO240503P00119000 | 2024-05-03 10:00AM EDT | 119.00 | 0.05 | 0.00 | 0.12 | -0.04 | -44.44% | 22 | 395 | 47.07% |
| NVO240503P00120000 | 2024-05-03 3:47PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 122 | 2,314 | 23.05% |
| NVO240503P00121000 | 2024-05-03 3:43PM EDT | 121.00 | 0.02 | 0.00 | 0.10 | -0.29 | -93.55% | 573 | 1,004 | 27.15% |
| NVO240503P00122000 | 2024-05-03 3:54PM EDT | 122.00 | 0.01 | 0.00 | 0.02 | -0.37 | -97.37% | 488 | 598 | 10.94% |
| NVO240503P00123000 | 2024-05-03 3:35PM EDT | 123.00 | 0.03 | 0.02 | 0.19 | -0.89 | -96.74% | 290 | 1,383 | 8.30% |
| NVO240503P00124000 | 2024-05-03 3:55PM EDT | 124.00 | 0.67 | 0.63 | 1.63 | -0.68 | -50.37% | 475 | 791 | 42.29% |
| NVO240503P00125000 | 2024-05-03 3:41PM EDT | 125.00 | 1.95 | 1.61 | 2.13 | +0.06 | +3.17% | 421 | 670 | 31.15% |
| NVO240503P00126000 | 2024-05-03 3:43PM EDT | 126.00 | 2.71 | 2.62 | 3.70 | +0.15 | +5.86% | 91 | 343 | 71.78% |
| NVO240503P00127000 | 2024-05-03 3:37PM EDT | 127.00 | 3.60 | 3.35 | 4.80 | +0.94 | +35.34% | 32 | 167 | 88.38% |
| NVO240503P00128000 | 2024-05-03 3:45PM EDT | 128.00 | 4.50 | 2.95 | 6.35 | +1.00 | +28.57% | 62 | 171 | 125.98% |
| NVO240503P00129000 | 2024-05-03 3:46PM EDT | 129.00 | 5.70 | 5.65 | 7.75 | +1.24 | +27.80% | 30 | 260 | 105.08% |
| NVO240503P00130000 | 2024-05-03 3:29PM EDT | 130.00 | 6.60 | 6.65 | 7.80 | +1.58 | +31.47% | 26 | 265 | 83.40% |
| NVO240503P00131000 | 2024-05-03 10:21AM EDT | 131.00 | 9.01 | 7.50 | 8.20 | +4.31 | +91.70% | 2 | 34 | 89.45% |
| NVO240503P00132000 | 2024-05-03 11:55AM EDT | 132.00 | 9.00 | 7.55 | 10.15 | +2.80 | +45.16% | 9 | 27 | 160.16% |
| NVO240503P00133000 | 2024-05-03 3:23PM EDT | 133.00 | 9.65 | 9.05 | 10.75 | +3.60 | +59.50% | 2 | 33 | 146.78% |
| NVO240503P00134000 | 2024-05-01 3:57PM EDT | 134.00 | 6.28 | 10.60 | 11.55 | 0.00 | - | 9 | 38 | 96.88% |
| NVO240503P00135000 | 2024-05-02 12:02PM EDT | 135.00 | 9.83 | 10.40 | 12.35 | 0.00 | - | 25 | 50 | 134.57% |
| NVO240503P00136000 | 2024-05-03 10:49AM EDT | 136.00 | 13.20 | 12.00 | 13.70 | +2.45 | +22.79% | 14 | 14 | 169.92% |
© 2024 Yahoo. All rights reserved.