Novartis AG (NVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS260116C00050000 | 2023-09-15 12:23PM EDT | 50.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVS260116C00060000 | 2024-01-17 4:35PM EDT | 60.00 | 48.00 | 39.00 | 44.00 | 0.00 | - | 1 | 0 | 41.00% |
| NVS260116C00070000 | 2024-03-12 3:49PM EDT | 70.00 | 32.10 | 27.20 | 31.90 | 0.00 | - | 30 | 22 | 23.26% |
| NVS260116C00080000 | 2024-05-13 3:56PM EDT | 80.00 | 27.77 | 24.00 | 29.00 | 0.00 | - | 5 | 7 | 36.75% |
| NVS260116C00085000 | 2024-05-16 9:41AM EDT | 85.00 | 23.62 | 20.00 | 24.90 | 0.00 | - | 1 | 19 | 33.88% |
| NVS260116C00087500 | 2024-05-23 3:15PM EDT | 87.50 | 20.94 | 18.00 | 22.90 | 0.00 | - | 2 | 53 | 32.50% |
| NVS260116C00090000 | 2024-02-15 4:44PM EDT | 90.00 | 16.50 | 15.90 | 17.60 | 0.00 | - | 5 | 11 | 23.83% |
| NVS260116C00095000 | 2024-04-19 9:48AM EDT | 95.00 | 12.30 | 15.90 | 19.40 | 0.00 | - | 10 | 10 | 33.16% |
| NVS260116C00097500 | 2024-01-04 2:45PM EDT | 97.50 | 17.00 | 14.50 | 16.30 | 0.00 | - | - | 6 | 29.21% |
| NVS260116C00100000 | 2024-04-24 11:53AM EDT | 100.00 | 11.50 | 10.00 | 14.80 | 0.00 | - | 3 | 62 | 28.43% |
| NVS260116C00105000 | 2024-05-14 3:57PM EDT | 105.00 | 11.80 | 7.90 | 12.40 | 0.00 | - | 1 | 183 | 27.73% |
| NVS260116C00110000 | 2024-05-16 10:49AM EDT | 110.00 | 8.46 | 7.30 | 8.20 | 0.00 | - | 2 | 456 | 23.01% |
| NVS260116C00115000 | 2024-05-14 12:08PM EDT | 115.00 | 7.30 | 4.20 | 8.10 | 0.00 | - | 1 | 163 | 25.82% |
| NVS260116C00120000 | 2024-05-20 9:30AM EDT | 120.00 | 8.39 | 3.00 | 6.20 | 0.00 | - | 5 | 221 | 24.59% |
| NVS260116C00125000 | 2024-05-14 12:20PM EDT | 125.00 | 4.35 | 2.00 | 4.90 | 0.00 | - | 2 | 230 | 24.11% |
| NVS260116C00130000 | 2024-05-21 3:14PM EDT | 130.00 | 2.15 | 0.00 | 5.00 | 0.00 | - | 4 | 9 | 26.46% |
| NVS260116C00135000 | 2024-05-17 11:57AM EDT | 135.00 | 2.65 | 0.00 | 5.00 | 0.00 | - | 71 | 73 | 28.43% |
| NVS260116C00140000 | 2024-05-17 9:30AM EDT | 140.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | 1 | 28 | 30.27% |
| NVS260116C00145000 | 2024-03-22 3:59PM EDT | 145.00 | 1.53 | 0.10 | 3.80 | 0.00 | - | 3 | 35 | 28.93% |
| NVS260116C00150000 | 2024-03-19 10:36AM EDT | 150.00 | 0.80 | 0.15 | 4.90 | 0.00 | - | 5 | 6 | 33.37% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS260116P00047500 | 2023-10-30 10:53AM EDT | 47.50 | 0.80 | 0.00 | 5.00 | 0.00 | - | 5 | 24 | 62.62% |
| NVS260116P00065000 | 2024-04-05 12:00PM EDT | 65.00 | 0.95 | 0.55 | 1.15 | 0.00 | - | 1 | 5 | 25.71% |
| NVS260116P00070000 | 2024-04-22 12:08PM EDT | 70.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| NVS260116P00075000 | 2024-04-30 1:58PM EDT | 75.00 | 1.80 | 0.75 | 2.25 | 0.00 | - | 1 | 86 | 23.36% |
| NVS260116P00080000 | 2024-05-14 12:14PM EDT | 80.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | 20 | 799 | 27.77% |
| NVS260116P00085000 | 2024-05-17 9:30AM EDT | 85.00 | 2.40 | 1.90 | 5.00 | 0.00 | - | 1 | 552 | 23.46% |
| NVS260116P00087500 | 2024-05-24 11:37AM EDT | 87.50 | 3.20 | 2.30 | 5.20 | +0.35 | +12.28% | 5 | 473 | 21.81% |
| NVS260116P00090000 | 2024-05-17 12:58PM EDT | 90.00 | 5.50 | 2.85 | 5.90 | 0.00 | - | 1 | 123 | 21.25% |
| NVS260116P00092500 | 2024-04-24 10:25AM EDT | 92.50 | 5.60 | 2.90 | 7.00 | 0.00 | - | 5 | 74 | 21.39% |
| NVS260116P00095000 | 2024-04-24 12:58PM EDT | 95.00 | 6.40 | 3.90 | 7.50 | 0.00 | - | 1 | 178 | 20.09% |
| NVS260116P00097500 | 2024-04-19 9:57AM EDT | 97.50 | 9.30 | 3.80 | 7.90 | 0.00 | - | 1 | 11 | 18.46% |
| NVS260116P00100000 | 2024-05-14 12:11PM EDT | 100.00 | 6.40 | 4.80 | 9.50 | 0.00 | - | 1 | 6 | 19.07% |
| NVS260116P00105000 | 2024-05-14 12:15PM EDT | 105.00 | 8.60 | 9.10 | 9.80 | 0.00 | - | 1 | 394 | 14.00% |
| NVS260116P00110000 | 2024-01-31 10:45AM EDT | 110.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVS260116P00115000 | 2023-12-28 12:22PM EDT | 115.00 | 18.07 | 11.10 | 15.50 | 0.00 | - | 5 | 2 | 9.99% |
| NVS260116P00125000 | 2024-01-03 10:30AM EDT | 125.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVS260116P00130000 | 2023-09-20 10:11AM EDT | 130.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.