Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240419C00000500 | 2024-03-05 12:30PM EDT | 0.50 | 5.40 | 2.04 | 6.10 | 0.00 | - | - | 0 | 0.00% |
| NVAX240419C00002500 | 2024-04-05 12:36PM EDT | 2.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVAX240419C00003000 | 2024-04-18 3:23PM EDT | 3.00 | 0.94 | 0.00 | 0.00 | -0.01 | -1.05% | 2 | 0 | 0.00% |
| NVAX240419C00003500 | 2024-04-17 9:58AM EDT | 3.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| NVAX240419C00004000 | 2024-04-18 3:39PM EDT | 4.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 489 | 0 | 25.00% |
| NVAX240419C00004500 | 2024-04-18 1:01PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| NVAX240419C00005000 | 2024-04-18 2:20PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NVAX240419C00005500 | 2024-04-18 12:19PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVAX240419C00006000 | 2024-04-15 12:27PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| NVAX240419C00006500 | 2024-04-09 10:47AM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVAX240419C00007000 | 2024-04-15 2:18PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVAX240419C00007500 | 2024-04-15 2:41PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NVAX240419C00008000 | 2024-03-20 11:15AM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVAX240419C00009000 | 2024-03-19 1:52PM EDT | 9.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 21 | 23 | 650.00% |
| NVAX240419C00009500 | 2024-03-18 10:30AM EDT | 9.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 2 | 700.00% |
| NVAX240419C00010000 | 2024-04-12 1:04PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVAX240419C00012500 | 2024-04-12 1:13PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVAX240419C00015000 | 2024-03-28 3:25PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVAX240419C00017500 | 2024-04-11 3:38PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240419P00002000 | 2024-03-18 12:37PM EDT | 2.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 120 | 120 | 875.00% |
| NVAX240419P00002500 | 2024-04-18 11:40AM EDT | 2.50 | 0.03 | 0.00 | 0.00 | +0.02 | +200.00% | 10 | 0 | 50.00% |
| NVAX240419P00003000 | 2024-04-17 10:40AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVAX240419P00003500 | 2024-04-12 3:44PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVAX240419P00004000 | 2024-04-18 2:43PM EDT | 4.00 | 0.10 | 0.00 | 0.00 | -0.06 | -37.50% | 189 | 0 | 0.00% |
| NVAX240419P00004500 | 2024-04-18 3:34PM EDT | 4.50 | 0.59 | 0.00 | 0.00 | -0.01 | -1.67% | 35 | 0 | 0.00% |
| NVAX240419P00005000 | 2024-04-18 3:33PM EDT | 5.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVAX240419P00005500 | 2024-04-18 3:04PM EDT | 5.50 | 1.58 | 0.00 | 0.00 | +0.03 | +1.94% | 1 | 0 | 0.00% |
| NVAX240419P00006000 | 2024-04-17 11:00AM EDT | 6.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVAX240419P00006500 | 2024-04-05 1:06PM EDT | 6.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVAX240419P00007500 | 2024-04-17 2:21PM EDT | 7.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVAX240419P00010000 | 2024-04-18 3:16PM EDT | 10.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVAX240419P00012500 | 2024-01-19 10:59AM EDT | 12.50 | 7.15 | 7.80 | 8.60 | 0.00 | - | 2 | 28 | 0.00% |
| NVAX240419P00015000 | 2024-01-16 11:39AM EDT | 15.00 | 11.05 | 10.30 | 10.85 | 0.00 | - | 1 | 33 | 0.00% |
| NVAX240419P00017500 | 2024-01-22 2:12PM EDT | 17.50 | 13.30 | 12.65 | 13.75 | 0.00 | - | 10 | 7 | 1,731.25% |
© 2024 Yahoo. All rights reserved.