Novartis AG (NVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS240719C00080000 | 2024-03-06 4:19PM EDT | 80.00 | 22.60 | 15.60 | 19.10 | 0.00 | - | 8 | 0 | 0.00% |
| NVS240719C00085000 | 2024-04-22 10:16AM EDT | 85.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVS240719C00087500 | 2024-05-21 2:46PM EDT | 87.50 | 16.20 | 12.20 | 14.70 | 0.00 | - | 1 | 153 | 41.58% |
| NVS240719C00090000 | 2024-05-20 12:38PM EDT | 90.00 | 13.70 | 11.10 | 12.90 | 0.00 | - | 1 | 134 | 42.26% |
| NVS240719C00092500 | 2024-05-22 12:28PM EDT | 92.50 | 10.24 | 7.40 | 10.20 | 0.00 | - | 1 | 107 | 34.74% |
| NVS240719C00095000 | 2024-05-22 12:52PM EDT | 95.00 | 8.00 | 6.80 | 8.90 | 0.00 | - | 1 | 598 | 37.44% |
| NVS240719C00097500 | 2024-05-21 9:45AM EDT | 97.50 | 6.90 | 4.80 | 5.00 | 0.00 | - | 1 | 974 | 21.09% |
| NVS240719C00100000 | 2024-05-24 3:58PM EDT | 100.00 | 3.30 | 3.20 | 3.40 | -0.56 | -14.51% | 25 | 690 | 19.96% |
| NVS240719C00105000 | 2024-05-24 3:32PM EDT | 105.00 | 1.20 | 1.15 | 1.20 | -0.20 | -14.29% | 27 | 1,597 | 18.09% |
| NVS240719C00110000 | 2024-05-24 3:28PM EDT | 110.00 | 0.35 | 0.30 | 0.45 | -0.10 | -22.22% | 4 | 1,158 | 19.24% |
| NVS240719C00115000 | 2024-05-15 3:43PM EDT | 115.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 742 | 21.24% |
| NVS240719C00120000 | 2024-05-21 1:22PM EDT | 120.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 387 | 25.00% |
| NVS240719C00125000 | 2024-03-27 1:38PM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 552 | 41.36% |
| NVS240719C00130000 | 2024-04-15 10:42AM EDT | 130.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 5 | 48 | 33.79% |
| NVS240719C00140000 | 2024-05-10 12:38PM EDT | 140.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 27 | 50.39% |
| NVS240719C00150000 | 2024-01-29 10:30AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS240719P00050000 | 2024-02-06 10:47AM EDT | 50.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 114 | 124 | 80.08% |
| NVS240719P00065000 | 2024-02-27 2:22PM EDT | 65.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | - | 1 | 71.44% |
| NVS240719P00070000 | 2024-05-13 1:22PM EDT | 70.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 28 | 172 | 71.88% |
| NVS240719P00075000 | 2024-02-06 10:50AM EDT | 75.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 55.08% |
| NVS240719P00080000 | 2024-04-22 9:30AM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| NVS240719P00085000 | 2024-05-20 9:30AM EDT | 85.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 4 | 168 | 26.12% |
| NVS240719P00087500 | 2024-05-20 9:30AM EDT | 87.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 237 | 22.41% |
| NVS240719P00090000 | 2024-05-15 12:45PM EDT | 90.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 469 | 19.73% |
| NVS240719P00092500 | 2024-05-23 1:37PM EDT | 92.50 | 0.28 | 0.30 | 0.40 | 0.00 | - | 3 | 701 | 18.04% |
| NVS240719P00095000 | 2024-05-21 12:08PM EDT | 95.00 | 0.36 | 0.60 | 0.65 | 0.00 | - | 4 | 891 | 16.38% |
| NVS240719P00097500 | 2024-05-24 3:55PM EDT | 97.50 | 1.10 | 1.10 | 1.15 | +0.22 | +25.00% | 141 | 716 | 15.27% |
| NVS240719P00100000 | 2024-05-24 2:51PM EDT | 100.00 | 1.95 | 1.90 | 2.00 | +0.36 | +22.64% | 2 | 802 | 14.41% |
| NVS240719P00105000 | 2024-05-24 3:32PM EDT | 105.00 | 4.90 | 4.90 | 5.10 | +0.70 | +16.67% | 51 | 476 | 13.54% |
| NVS240719P00110000 | 2024-03-04 1:18PM EDT | 110.00 | 10.70 | 13.80 | 17.50 | 0.00 | - | 25 | 3 | 62.37% |
| NVS240719P00115000 | 2024-02-01 2:51PM EDT | 115.00 | 11.70 | 13.60 | 17.50 | 0.00 | - | 1 | 131 | 49.71% |
| NVS240719P00120000 | 2024-01-12 12:47PM EDT | 120.00 | 15.02 | 19.40 | 23.50 | 0.00 | - | 15 | 35 | 65.17% |
| NVS240719P00125000 | 2024-02-16 3:50PM EDT | 125.00 | 27.00 | 26.00 | 29.80 | 0.00 | - | 2 | 0 | 67.77% |
| NVS240719P00130000 | 2024-01-17 1:18PM EDT | 130.00 | 23.61 | 29.70 | 34.30 | 0.00 | - | - | 20 | 66.53% |
| NVS240719P00135000 | 2024-01-17 1:56PM EDT | 135.00 | 28.52 | 34.70 | 39.30 | 0.00 | - | - | 5 | 72.38% |
| NVS240719P00140000 | 2024-01-22 12:54PM EDT | 140.00 | 33.40 | 38.00 | 42.10 | 0.00 | - | - | 5 | 53.13% |
| NVS240719P00145000 | 2023-11-24 12:54PM EDT | 145.00 | 47.30 | 45.60 | 49.60 | 0.00 | - | 1 | 1 | 88.83% |
| NVS240719P00150000 | 2024-01-17 4:47PM EDT | 150.00 | 43.70 | 49.70 | 54.20 | 0.00 | - | - | 1 | 87.33% |
© 2024 Yahoo. All rights reserved.