UK Markets close in 4 hrs 11 mins

Novo Nordisk A/S (NVO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.29+0.90 (+0.93%)
At close: 04:00PM EST
96.64 -0.65 (-0.67%)
Pre-market: 07:15AM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVO220121C000350002021-11-10 6:55AM EST35.0067.0077.7080.800.00-112,621.68%
NVO220121C000450002021-11-10 6:55AM EST45.0057.7367.1069.300.00-101,968.16%
NVO220121C000500002021-12-20 3:09PM EST50.0053.8051.3055.000.00-20281,067.19%
NVO220121C000550002021-11-10 6:55AM EST55.0016.9057.1061.000.00-211,637.31%
NVO220121C000600002021-12-20 1:13PM EST60.0044.0041.2044.700.00-25832.62%
NVO220121C000625002021-12-20 1:19PM EST62.5041.5038.5042.500.00-210786.52%
NVO220121C000650002021-11-29 11:28AM EST65.0043.7343.4047.400.00-1211,138.57%
NVO220121C000675002021-11-10 6:55AM EST67.5016.1045.0046.900.00-461,230.57%
NVO220121C000700002021-12-31 11:17AM EST70.0041.7531.3035.000.00-125656.74%
NVO220121C000725002021-12-10 2:15PM EST72.5041.8228.9032.500.00-138615.72%
NVO220121C000750002022-01-05 9:36AM EST75.0030.7726.7030.00-3.98-11.45%7356580.47%
NVO220121C000775002021-12-23 11:48AM EST77.5032.1223.9027.500.00-250531.54%
NVO220121C000800002022-01-05 3:29PM EST80.0023.1022.1024.60-6.87-22.92%196497.27%
NVO220121C000825002022-01-05 3:28PM EST82.5020.4719.5022.20-6.72-24.71%163456.64%
NVO220121C000850002021-12-23 1:51PM EST85.0023.8016.5018.700.00-1175384.96%
NVO220121C000875002021-12-17 12:43PM EST87.5020.8913.6017.300.00-1016360.06%
NVO220121C000900002022-01-04 3:19PM EST90.0016.3012.2013.300.00-166312.50%
NVO220121C000925002021-12-22 9:33AM EST92.5016.609.7011.700.00-1121288.97%
NVO220121C000950002022-01-05 10:33AM EST95.0010.107.909.80+0.10+1.00%1504269.92%
NVO220121C000975002021-12-21 2:35PM EST97.509.494.506.300.00-1244191.50%
NVO220121C001000002022-01-05 3:53PM EST100.003.702.604.30-2.16-36.86%9998160.79%
NVO220121C001050002022-01-05 2:53PM EST105.001.550.351.60-1.45-48.33%50287120.12%
NVO220121C001100002022-01-05 3:20PM EST110.000.450.400.50-0.45-50.00%441,092128.03%
NVO220121C001150002022-01-05 1:15PM EST115.000.200.150.25-0.08-28.57%681,825134.18%
NVO220121C001200002022-01-05 12:59PM EST120.000.100.050.15+0.01+11.11%391,164142.58%
NVO220121C001250002022-01-05 2:40PM EST125.000.050.050.30-0.15-75.00%3752180.86%
NVO220121C001300002022-01-05 3:20PM EST130.000.100.050.15+0.05+100.00%10909186.33%
NVO220121C001350002021-12-23 11:43AM EST135.000.150.002.250.00-181327.34%
NVO220121C001400002021-12-17 9:30AM EST140.000.250.004.800.00-217434.57%
NVO220121C001450002021-11-04 8:30AM EST145.001.650.000.750.00--1299.61%
NVO220121C001500002021-12-20 9:30AM EST150.000.050.004.800.00-1520486.33%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVO220121P000350002021-11-10 6:55AM EST35.000.620.000.450.00-135680.47%
NVO220121P000375002021-11-19 9:30AM EST37.500.050.000.150.00-132546.88%
NVO220121P000400002021-11-10 6:55AM EST40.000.560.000.300.00-2147562.50%
NVO220121P000425002021-11-10 6:55AM EST42.500.920.700.300.00-22643.75%
NVO220121P000450002021-11-10 6:55AM EST45.001.080.700.300.00-241603.91%
NVO220121P000475002021-11-10 6:55AM EST47.500.600.550.300.00-1029549.22%
NVO220121P000500002021-11-10 6:55AM EST50.001.100.100.300.00-836451.56%
NVO220121P000550002021-11-29 2:47PM EST55.000.200.000.300.00-820375.78%
NVO220121P000575002021-11-10 6:55AM EST57.500.450.000.300.00-432350.00%
NVO220121P000600002021-11-10 6:55AM EST60.000.390.000.450.00-128346.88%
NVO220121P000625002021-11-10 6:55AM EST62.500.900.100.500.00-3537338.28%
NVO220121P000650002021-11-10 6:55AM EST65.000.400.100.350.00-1015296.48%
NVO220121P000675002021-11-10 6:55AM EST67.501.000.050.350.00-16266.80%
NVO220121P000700002022-01-04 11:59AM EST70.000.090.000.150.00-82108208.59%
NVO220121P000725002021-11-10 6:55AM EST72.500.400.000.400.00-120221.48%
NVO220121P000750002021-11-10 6:55AM EST75.000.550.050.450.00-232208.59%
NVO220121P000775002021-12-20 10:21AM EST77.500.200.001.200.00-2051227.93%
NVO220121P000800002021-12-27 12:27PM EST80.000.150.004.800.00-322320.61%
NVO220121P000825002021-11-10 6:55AM EST82.501.300.200.500.00-12155.27%
NVO220121P000850002021-12-17 3:53PM EST85.000.230.000.800.00-668137.70%
NVO220121P000875002021-12-20 2:07PM EST87.500.450.004.800.00-212223.34%
NVO220121P000900002022-01-05 3:47PM EST90.000.350.300.45+0.30+600.00%624190.23%
NVO220121P000925002022-01-03 10:06AM EST92.500.200.350.850.00-18079.20%
NVO220121P000950002022-01-05 3:59PM EST95.000.570.501.35+0.15+35.71%1318465.14%
NVO220121P000975002022-01-05 2:50PM EST97.500.750.800.95+0.20+36.36%543329.25%
NVO220121P001000002022-01-05 3:50PM EST100.001.500.401.70+0.74+97.37%113200.00%
NVO220121P001050002022-01-05 3:18PM EST105.003.703.604.00+1.80+94.74%393570.00%
NVO220121P001100002022-01-04 1:27PM EST110.005.377.608.100.00-83700.00%
NVO220121P001150002021-12-31 10:33AM EST115.003.8011.0012.800.00-33640.00%
NVO220121P001200002021-12-17 12:19PM EST120.006.6015.8018.300.00-611490.00%
NVO220121P001250002021-12-17 1:54PM EST125.0015.5020.8023.700.00-210.00%