Novartis AG (NVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS250117C00037500 | 2023-04-24 12:25PM EDT | 37.50 | 64.93 | 61.50 | 66.50 | 0.00 | - | 1 | 0 | 0.00% |
| NVS250117C00047500 | 2023-07-21 3:59PM EDT | 47.50 | 59.40 | 52.50 | 57.50 | 0.00 | - | 6 | 6 | 0.00% |
| NVS250117C00050000 | 2024-03-06 4:29PM EDT | 50.00 | 52.60 | 45.60 | 50.50 | 0.00 | - | 10 | 17 | 0.00% |
| NVS250117C00060000 | 2024-02-07 4:22PM EDT | 60.00 | 42.50 | 41.50 | 45.80 | 0.00 | - | 1 | 0 | 0.00% |
| NVS250117C00065000 | 2024-03-06 4:23PM EDT | 65.00 | 38.10 | 31.50 | 36.40 | 0.00 | - | 8 | 8 | 0.00% |
| NVS250117C00070000 | 2023-12-28 12:11PM EDT | 70.00 | 31.40 | 36.00 | 41.00 | 0.00 | - | - | 0 | 60.61% |
| NVS250117C00072500 | 2023-03-06 12:03PM EDT | 72.50 | 17.45 | 26.20 | 30.80 | 0.00 | - | 2 | 7 | 0.00% |
| NVS250117C00075000 | 2024-02-01 10:39AM EDT | 75.00 | 31.00 | 26.00 | 30.70 | 0.00 | - | 50 | 1 | 0.00% |
| NVS250117C00077500 | 2023-07-19 10:13AM EDT | 77.50 | 30.70 | 25.50 | 30.50 | 0.00 | - | - | 7 | 29.46% |
| NVS250117C00080000 | 2024-06-06 3:40PM EDT | 80.00 | 30.00 | 28.00 | 32.50 | 0.00 | - | 4 | 10 | 54.20% |
| NVS250117C00085000 | 2024-02-08 11:34AM EDT | 85.00 | 18.96 | 20.50 | 21.10 | 0.00 | - | 1 | 2 | 0.00% |
| NVS250117C00087500 | 2024-04-17 10:27AM EDT | 87.50 | 11.90 | 16.70 | 21.30 | 0.00 | - | 7 | 19 | 25.94% |
| NVS250117C00090000 | 2024-06-25 1:59PM EDT | 90.00 | 20.74 | 18.50 | 23.20 | +3.20 | +18.24% | 1 | 319 | 43.10% |
| NVS250117C00092500 | 2024-05-29 11:26AM EDT | 92.50 | 11.80 | 17.90 | 20.80 | 0.00 | - | 1 | 211 | 40.00% |
| NVS250117C00095000 | 2024-06-04 12:26PM EDT | 95.00 | 14.18 | 16.40 | 17.40 | 0.00 | - | 50 | 229 | 33.17% |
| NVS250117C00097500 | 2024-06-13 2:22PM EDT | 97.50 | 13.40 | 14.30 | 14.90 | 0.00 | - | 2 | 334 | 29.81% |
| NVS250117C00100000 | 2024-06-21 11:25AM EDT | 100.00 | 10.40 | 12.30 | 14.60 | 0.00 | - | 3 | 322 | 33.91% |
| NVS250117C00105000 | 2024-06-21 9:55AM EDT | 105.00 | 7.80 | 8.80 | 9.40 | 0.00 | - | 1 | 664 | 25.67% |
| NVS250117C00110000 | 2024-06-25 10:37AM EDT | 110.00 | 5.91 | 5.90 | 6.20 | -0.14 | -2.31% | 6 | 710 | 22.86% |
| NVS250117C00115000 | 2024-06-24 3:17PM EDT | 115.00 | 3.80 | 3.80 | 4.00 | 0.00 | - | 7 | 477 | 21.57% |
| NVS250117C00120000 | 2024-06-18 1:41PM EDT | 120.00 | 1.81 | 2.30 | 2.50 | 0.00 | - | 50 | 653 | 20.87% |
| NVS250117C00125000 | 2024-06-06 11:06AM EDT | 125.00 | 1.30 | 1.25 | 1.60 | 0.00 | - | 2 | 442 | 20.86% |
| NVS250117C00130000 | 2024-06-10 10:59AM EDT | 130.00 | 0.55 | 0.60 | 1.00 | 0.00 | - | 1 | 474 | 20.89% |
| NVS250117C00135000 | 2024-06-06 1:28PM EDT | 135.00 | 0.40 | 0.20 | 2.40 | 0.00 | - | 12 | 242 | 30.99% |
| NVS250117C00140000 | 2024-06-24 2:06PM EDT | 140.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 99 | 23.26% |
| NVS250117C00145000 | 2024-06-10 11:11AM EDT | 145.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 1 | 81 | 30.08% |
| NVS250117C00150000 | 2024-01-22 4:49PM EDT | 150.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 2 | 7 | 33.74% |
| NVS250117C00155000 | 2024-01-22 11:39AM EDT | 155.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | - | 1 | 35.69% |
| NVS250117C00160000 | 2024-06-18 9:30AM EDT | 160.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 10 | 15 | 43.32% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS250117P00037500 | 2023-07-18 10:45AM EDT | 37.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 245 | 62.40% |
| NVS250117P00042500 | 2022-09-15 9:31AM EDT | 42.50 | 1.00 | 0.00 | 4.00 | 0.00 | - | - | 5 | 93.68% |
| NVS250117P00047500 | 2024-04-16 9:30AM EDT | 47.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 490 | 25.00% |
| NVS250117P00050000 | 2024-05-08 3:50PM EDT | 50.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 51.37% |
| NVS250117P00060000 | 2023-07-31 10:22AM EDT | 60.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 150 | 431 | 48.88% |
| NVS250117P00065000 | 2023-11-29 10:50AM EDT | 65.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 1 | 517 | 60.21% |
| NVS250117P00067500 | 2023-10-03 2:58PM EDT | 67.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| NVS250117P00070000 | 2024-04-05 2:07PM EDT | 70.00 | 0.55 | 0.00 | 2.60 | 0.00 | - | 2 | 314 | 53.98% |
| NVS250117P00072500 | 2023-09-08 2:44PM EDT | 72.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NVS250117P00075000 | 2024-06-05 9:50AM EDT | 75.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | 1 | 231 | 41.72% |
| NVS250117P00077500 | 2023-07-20 10:33AM EDT | 77.50 | 1.20 | 0.70 | 2.20 | 0.00 | - | 2 | 244 | 41.80% |
| NVS250117P00080000 | 2024-06-04 1:45PM EDT | 80.00 | 0.47 | 0.00 | 0.80 | 0.00 | - | 1 | 180 | 28.81% |
| NVS250117P00082500 | 2023-10-03 12:22PM EDT | 82.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 6.25% |
| NVS250117P00085000 | 2024-06-06 11:00AM EDT | 85.00 | 0.60 | 0.30 | 1.10 | 0.00 | - | 1 | 663 | 26.34% |
| NVS250117P00087500 | 2024-05-03 12:59PM EDT | 87.50 | 1.50 | 0.05 | 1.00 | 0.00 | - | 10 | 112 | 23.23% |
| NVS250117P00090000 | 2024-06-04 1:45PM EDT | 90.00 | 1.07 | 0.70 | 0.95 | 0.00 | - | 1 | 307 | 20.53% |
| NVS250117P00092500 | 2024-06-18 1:41PM EDT | 92.50 | 1.17 | 0.90 | 1.15 | 0.00 | - | 50 | 915 | 19.37% |
| NVS250117P00095000 | 2024-06-21 11:22AM EDT | 95.00 | 1.50 | 1.15 | 1.50 | 0.00 | - | 30 | 160 | 18.71% |
| NVS250117P00097500 | 2024-06-21 9:57AM EDT | 97.50 | 1.90 | 1.50 | 1.90 | 0.00 | - | 8 | 528 | 17.87% |
| NVS250117P00100000 | 2024-06-18 2:17PM EDT | 100.00 | 2.60 | 2.00 | 2.30 | 0.00 | - | 1 | 352 | 16.66% |
| NVS250117P00105000 | 2024-06-14 10:59AM EDT | 105.00 | 3.80 | 3.40 | 3.60 | 0.00 | - | 2 | 517 | 14.75% |
| NVS250117P00110000 | 2024-06-24 9:37AM EDT | 110.00 | 5.60 | 5.50 | 5.80 | 0.00 | - | 5 | 175 | 13.40% |
| NVS250117P00115000 | 2024-06-25 10:21AM EDT | 115.00 | 9.00 | 8.60 | 10.70 | -1.50 | -14.29% | 2 | 15 | 18.48% |
| NVS250117P00120000 | 2023-09-19 2:46PM EDT | 120.00 | 18.00 | 21.00 | 26.00 | 0.00 | - | 18 | 0 | 56.32% |
| NVS250117P00125000 | 2023-09-21 10:51AM EDT | 125.00 | 22.70 | 25.50 | 30.50 | 0.00 | - | - | 0 | 51.59% |
| NVS250117P00130000 | 2023-09-28 10:35AM EDT | 130.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.