Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240719C00002000 | 2024-05-10 10:29AM EDT | 2.00 | 7.81 | 10.70 | 10.95 | 0.00 | - | 3 | 0 | 232.81% |
| NVAX240719C00002500 | 2024-05-15 3:18PM EDT | 2.50 | 10.50 | 10.25 | 10.45 | -0.75 | -6.67% | 20 | 426 | 204.69% |
| NVAX240719C00003000 | 2024-05-13 2:46PM EDT | 3.00 | 10.10 | 9.75 | 9.95 | 0.00 | - | 19 | 111 | 182.03% |
| NVAX240719C00003500 | 2024-05-13 10:21AM EDT | 3.50 | 7.40 | 8.65 | 9.45 | 0.00 | - | 12 | 1 | 163.28% |
| NVAX240719C00004000 | 2024-05-14 1:45PM EDT | 4.00 | 9.10 | 8.55 | 8.95 | 0.00 | - | 10 | 158 | 147.66% |
| NVAX240719C00004500 | 2024-05-15 1:23PM EDT | 4.50 | 8.19 | 7.80 | 8.90 | -1.61 | -16.43% | 2 | 270 | 232.42% |
| NVAX240719C00005000 | 2024-05-15 3:54PM EDT | 5.00 | 7.90 | 7.80 | 8.00 | -1.30 | -14.13% | 8 | 3,151 | 50.00% |
| NVAX240719C00005500 | 2024-05-15 1:43PM EDT | 5.50 | 7.25 | 7.10 | 7.55 | -0.70 | -8.81% | 9 | 3,531 | 137.50% |
| NVAX240719C00007500 | 2024-05-15 2:59PM EDT | 7.50 | 5.50 | 5.45 | 5.80 | -0.65 | -10.57% | 34 | 4,879 | 104.49% |
| NVAX240719C00010000 | 2024-05-15 3:52PM EDT | 10.00 | 3.70 | 3.55 | 3.90 | -0.71 | -16.10% | 39 | 3,434 | 101.95% |
| NVAX240719C00012500 | 2024-05-15 3:16PM EDT | 12.50 | 2.58 | 2.39 | 2.64 | -0.56 | -17.83% | 133 | 2,156 | 108.98% |
| NVAX240719C00015000 | 2024-05-15 3:12PM EDT | 15.00 | 1.63 | 1.56 | 1.74 | -0.65 | -28.51% | 204 | 834 | 110.35% |
| NVAX240719C00017500 | 2024-05-15 3:28PM EDT | 17.50 | 1.06 | 0.98 | 1.21 | -0.65 | -38.01% | 78 | 216 | 112.01% |
| NVAX240719C00020000 | 2024-05-15 1:59PM EDT | 20.00 | 0.70 | 0.67 | 0.88 | -0.65 | -48.15% | 136 | 533 | 115.63% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240719P00000500 | 2024-02-27 10:42AM EDT | 0.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 431.25% |
| NVAX240719P00002000 | 2024-05-13 1:13PM EDT | 2.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 159 | 250.00% |
| NVAX240719P00002500 | 2024-05-10 10:38AM EDT | 2.50 | 0.05 | 0.02 | 0.38 | 0.00 | - | 30 | 1,257 | 272.27% |
| NVAX240719P00003000 | 2024-05-10 9:53AM EDT | 3.00 | 0.05 | 0.02 | 0.30 | 0.00 | - | 1 | 53 | 229.69% |
| NVAX240719P00003500 | 2024-05-14 2:47PM EDT | 3.50 | 0.14 | 0.03 | 0.53 | 0.00 | - | 3 | 185 | 237.50% |
| NVAX240719P00004000 | 2024-05-13 11:00AM EDT | 4.00 | 0.10 | 0.04 | 0.50 | 0.00 | - | 14 | 1,430 | 212.50% |
| NVAX240719P00004500 | 2024-05-15 1:43PM EDT | 4.50 | 0.12 | 0.10 | 0.14 | -0.04 | -25.00% | 23 | 7,750 | 158.20% |
| NVAX240719P00005000 | 2024-05-15 3:47PM EDT | 5.00 | 0.18 | 0.15 | 0.18 | +0.02 | +12.50% | 7,661 | 18,237 | 154.69% |
| NVAX240719P00005500 | 2024-05-15 11:51AM EDT | 5.50 | 0.21 | 0.09 | 0.23 | -0.07 | -25.00% | 33 | 257 | 139.84% |
| NVAX240719P00007500 | 2024-05-15 3:27PM EDT | 7.50 | 0.40 | 0.40 | 0.53 | -0.19 | -32.20% | 95 | 7,339 | 131.64% |
| NVAX240719P00010000 | 2024-05-15 3:57PM EDT | 10.00 | 1.07 | 1.01 | 1.11 | -0.21 | -16.41% | 108 | 1,162 | 116.70% |
| NVAX240719P00012500 | 2024-05-15 1:29PM EDT | 12.50 | 2.39 | 2.25 | 2.30 | -0.11 | -4.40% | 114 | 791 | 116.70% |
| NVAX240719P00015000 | 2024-05-15 12:28PM EDT | 15.00 | 4.00 | 3.80 | 4.05 | -0.25 | -5.88% | 22 | 658 | 118.46% |
| NVAX240719P00017500 | 2024-05-14 10:08AM EDT | 17.50 | 5.96 | 5.65 | 6.05 | 0.00 | - | 1 | 2 | 119.63% |
© 2024 Yahoo. All rights reserved.