Novo Nordisk A/S (NVO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO220121C00035000 | 2021-11-10 6:55AM EST | 35.00 | 67.00 | 77.70 | 80.80 | 0.00 | - | 1 | 1 | 2,621.68% |
| NVO220121C00045000 | 2021-11-10 6:55AM EST | 45.00 | 57.73 | 67.10 | 69.30 | 0.00 | - | 1 | 0 | 1,968.16% |
| NVO220121C00050000 | 2021-12-20 3:09PM EST | 50.00 | 53.80 | 51.30 | 55.00 | 0.00 | - | 20 | 28 | 1,067.19% |
| NVO220121C00055000 | 2021-11-10 6:55AM EST | 55.00 | 16.90 | 57.10 | 61.00 | 0.00 | - | 2 | 1 | 1,637.31% |
| NVO220121C00060000 | 2021-12-20 1:13PM EST | 60.00 | 44.00 | 41.20 | 44.70 | 0.00 | - | 2 | 5 | 832.62% |
| NVO220121C00062500 | 2021-12-20 1:19PM EST | 62.50 | 41.50 | 38.50 | 42.50 | 0.00 | - | 2 | 10 | 786.52% |
| NVO220121C00065000 | 2021-11-29 11:28AM EST | 65.00 | 43.73 | 43.40 | 47.40 | 0.00 | - | 1 | 21 | 1,138.57% |
| NVO220121C00067500 | 2021-11-10 6:55AM EST | 67.50 | 16.10 | 45.00 | 46.90 | 0.00 | - | 4 | 6 | 1,230.57% |
| NVO220121C00070000 | 2021-12-31 11:17AM EST | 70.00 | 41.75 | 31.30 | 35.00 | 0.00 | - | 1 | 25 | 656.74% |
| NVO220121C00072500 | 2021-12-10 2:15PM EST | 72.50 | 41.82 | 28.90 | 32.50 | 0.00 | - | 1 | 38 | 615.72% |
| NVO220121C00075000 | 2022-01-05 9:36AM EST | 75.00 | 30.77 | 26.70 | 30.00 | -3.98 | -11.45% | 7 | 356 | 580.47% |
| NVO220121C00077500 | 2021-12-23 11:48AM EST | 77.50 | 32.12 | 23.90 | 27.50 | 0.00 | - | 2 | 50 | 531.54% |
| NVO220121C00080000 | 2022-01-05 3:29PM EST | 80.00 | 23.10 | 22.10 | 24.60 | -6.87 | -22.92% | 1 | 96 | 497.27% |
| NVO220121C00082500 | 2022-01-05 3:28PM EST | 82.50 | 20.47 | 19.50 | 22.20 | -6.72 | -24.71% | 1 | 63 | 456.64% |
| NVO220121C00085000 | 2021-12-23 1:51PM EST | 85.00 | 23.80 | 16.50 | 18.70 | 0.00 | - | 1 | 175 | 384.96% |
| NVO220121C00087500 | 2021-12-17 12:43PM EST | 87.50 | 20.89 | 13.60 | 17.30 | 0.00 | - | 10 | 16 | 360.06% |
| NVO220121C00090000 | 2022-01-04 3:19PM EST | 90.00 | 16.30 | 12.20 | 13.30 | 0.00 | - | 1 | 66 | 312.50% |
| NVO220121C00092500 | 2021-12-22 9:33AM EST | 92.50 | 16.60 | 9.70 | 11.70 | 0.00 | - | 1 | 121 | 288.97% |
| NVO220121C00095000 | 2022-01-05 10:33AM EST | 95.00 | 10.10 | 7.90 | 9.80 | +0.10 | +1.00% | 1 | 504 | 269.92% |
| NVO220121C00097500 | 2021-12-21 2:35PM EST | 97.50 | 9.49 | 4.50 | 6.30 | 0.00 | - | 12 | 44 | 191.50% |
| NVO220121C00100000 | 2022-01-05 3:53PM EST | 100.00 | 3.70 | 2.60 | 4.30 | -2.16 | -36.86% | 9 | 998 | 160.79% |
| NVO220121C00105000 | 2022-01-05 2:53PM EST | 105.00 | 1.55 | 0.35 | 1.60 | -1.45 | -48.33% | 50 | 287 | 120.12% |
| NVO220121C00110000 | 2022-01-05 3:20PM EST | 110.00 | 0.45 | 0.40 | 0.50 | -0.45 | -50.00% | 44 | 1,092 | 128.03% |
| NVO220121C00115000 | 2022-01-05 1:15PM EST | 115.00 | 0.20 | 0.15 | 0.25 | -0.08 | -28.57% | 68 | 1,825 | 134.18% |
| NVO220121C00120000 | 2022-01-05 12:59PM EST | 120.00 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 39 | 1,164 | 142.58% |
| NVO220121C00125000 | 2022-01-05 2:40PM EST | 125.00 | 0.05 | 0.05 | 0.30 | -0.15 | -75.00% | 3 | 752 | 180.86% |
| NVO220121C00130000 | 2022-01-05 3:20PM EST | 130.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 10 | 909 | 186.33% |
| NVO220121C00135000 | 2021-12-23 11:43AM EST | 135.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 1 | 81 | 327.34% |
| NVO220121C00140000 | 2021-12-17 9:30AM EST | 140.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 17 | 434.57% |
| NVO220121C00145000 | 2021-11-04 8:30AM EST | 145.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | - | 1 | 299.61% |
| NVO220121C00150000 | 2021-12-20 9:30AM EST | 150.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 15 | 20 | 486.33% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO220121P00035000 | 2021-11-10 6:55AM EST | 35.00 | 0.62 | 0.00 | 0.45 | 0.00 | - | 1 | 35 | 680.47% |
| NVO220121P00037500 | 2021-11-19 9:30AM EST | 37.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 546.88% |
| NVO220121P00040000 | 2021-11-10 6:55AM EST | 40.00 | 0.56 | 0.00 | 0.30 | 0.00 | - | 2 | 147 | 562.50% |
| NVO220121P00042500 | 2021-11-10 6:55AM EST | 42.50 | 0.92 | 0.70 | 0.30 | 0.00 | - | 2 | 2 | 643.75% |
| NVO220121P00045000 | 2021-11-10 6:55AM EST | 45.00 | 1.08 | 0.70 | 0.30 | 0.00 | - | 2 | 41 | 603.91% |
| NVO220121P00047500 | 2021-11-10 6:55AM EST | 47.50 | 0.60 | 0.55 | 0.30 | 0.00 | - | 10 | 29 | 549.22% |
| NVO220121P00050000 | 2021-11-10 6:55AM EST | 50.00 | 1.10 | 0.10 | 0.30 | 0.00 | - | 8 | 36 | 451.56% |
| NVO220121P00055000 | 2021-11-29 2:47PM EST | 55.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 8 | 20 | 375.78% |
| NVO220121P00057500 | 2021-11-10 6:55AM EST | 57.50 | 0.45 | 0.00 | 0.30 | 0.00 | - | 4 | 32 | 350.00% |
| NVO220121P00060000 | 2021-11-10 6:55AM EST | 60.00 | 0.39 | 0.00 | 0.45 | 0.00 | - | 1 | 28 | 346.88% |
| NVO220121P00062500 | 2021-11-10 6:55AM EST | 62.50 | 0.90 | 0.10 | 0.50 | 0.00 | - | 35 | 37 | 338.28% |
| NVO220121P00065000 | 2021-11-10 6:55AM EST | 65.00 | 0.40 | 0.10 | 0.35 | 0.00 | - | 10 | 15 | 296.48% |
| NVO220121P00067500 | 2021-11-10 6:55AM EST | 67.50 | 1.00 | 0.05 | 0.35 | 0.00 | - | 1 | 6 | 266.80% |
| NVO220121P00070000 | 2022-01-04 11:59AM EST | 70.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 82 | 108 | 208.59% |
| NVO220121P00072500 | 2021-11-10 6:55AM EST | 72.50 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 20 | 221.48% |
| NVO220121P00075000 | 2021-11-10 6:55AM EST | 75.00 | 0.55 | 0.05 | 0.45 | 0.00 | - | 2 | 32 | 208.59% |
| NVO220121P00077500 | 2021-12-20 10:21AM EST | 77.50 | 0.20 | 0.00 | 1.20 | 0.00 | - | 20 | 51 | 227.93% |
| NVO220121P00080000 | 2021-12-27 12:27PM EST | 80.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 3 | 22 | 320.61% |
| NVO220121P00082500 | 2021-11-10 6:55AM EST | 82.50 | 1.30 | 0.20 | 0.50 | 0.00 | - | 1 | 2 | 155.27% |
| NVO220121P00085000 | 2021-12-17 3:53PM EST | 85.00 | 0.23 | 0.00 | 0.80 | 0.00 | - | 6 | 68 | 137.70% |
| NVO220121P00087500 | 2021-12-20 2:07PM EST | 87.50 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 223.34% |
| NVO220121P00090000 | 2022-01-05 3:47PM EST | 90.00 | 0.35 | 0.30 | 0.45 | +0.30 | +600.00% | 6 | 241 | 90.23% |
| NVO220121P00092500 | 2022-01-03 10:06AM EST | 92.50 | 0.20 | 0.35 | 0.85 | 0.00 | - | 1 | 80 | 79.20% |
| NVO220121P00095000 | 2022-01-05 3:59PM EST | 95.00 | 0.57 | 0.50 | 1.35 | +0.15 | +35.71% | 13 | 184 | 65.14% |
| NVO220121P00097500 | 2022-01-05 2:50PM EST | 97.50 | 0.75 | 0.80 | 0.95 | +0.20 | +36.36% | 5 | 433 | 29.25% |
| NVO220121P00100000 | 2022-01-05 3:50PM EST | 100.00 | 1.50 | 0.40 | 1.70 | +0.74 | +97.37% | 11 | 320 | 0.00% |
| NVO220121P00105000 | 2022-01-05 3:18PM EST | 105.00 | 3.70 | 3.60 | 4.00 | +1.80 | +94.74% | 39 | 357 | 0.00% |
| NVO220121P00110000 | 2022-01-04 1:27PM EST | 110.00 | 5.37 | 7.60 | 8.10 | 0.00 | - | 8 | 370 | 0.00% |
| NVO220121P00115000 | 2021-12-31 10:33AM EST | 115.00 | 3.80 | 11.00 | 12.80 | 0.00 | - | 3 | 364 | 0.00% |
| NVO220121P00120000 | 2021-12-17 12:19PM EST | 120.00 | 6.60 | 15.80 | 18.30 | 0.00 | - | 61 | 149 | 0.00% |
| NVO220121P00125000 | 2021-12-17 1:54PM EST | 125.00 | 15.50 | 20.80 | 23.70 | 0.00 | - | 2 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
