Novo Nordisk A/S (NVO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240503C00080000 | 2024-04-22 1:06PM EDT | 80.00 | 46.00 | 46.95 | 50.05 | 0.00 | - | - | 1 | 223.44% |
| NVO240503C00090000 | 2024-04-23 3:15PM EDT | 90.00 | 38.69 | 37.20 | 40.20 | 0.00 | - | - | 10 | 197.46% |
| NVO240503C00100000 | 2024-04-29 12:32PM EDT | 100.00 | 27.20 | 26.45 | 30.05 | 0.00 | - | 1 | 4 | 215.92% |
| NVO240503C00105000 | 2024-04-26 3:21PM EDT | 105.00 | 22.04 | 22.45 | 24.25 | 0.00 | - | 2 | 1 | 83.98% |
| NVO240503C00109000 | 2024-04-26 9:42AM EDT | 109.00 | 17.62 | 19.15 | 20.95 | 0.00 | - | 4 | 1 | 122.85% |
| NVO240503C00110000 | 2024-04-30 10:37AM EDT | 110.00 | 19.65 | 17.15 | 18.70 | +2.41 | +13.98% | 1 | 4 | 100.00% |
| NVO240503C00113000 | 2024-04-29 12:59PM EDT | 113.00 | 14.39 | 15.25 | 16.10 | 0.00 | - | 100 | 100 | 84.77% |
| NVO240503C00114000 | 2024-04-29 12:59PM EDT | 114.00 | 13.44 | 14.20 | 14.90 | 0.00 | - | 100 | 104 | 72.85% |
| NVO240503C00115000 | 2024-04-26 1:27PM EDT | 115.00 | 13.24 | 13.20 | 13.95 | 0.00 | - | 2 | 5 | 70.02% |
| NVO240503C00116000 | 2024-04-26 2:09PM EDT | 116.00 | 12.25 | 12.40 | 13.00 | 0.00 | - | 1 | 1 | 72.17% |
| NVO240503C00117000 | 2024-04-30 2:22PM EDT | 117.00 | 12.00 | 11.35 | 11.95 | +1.20 | +11.11% | 25 | 11 | 65.14% |
| NVO240503C00118000 | 2024-04-29 1:26PM EDT | 118.00 | 9.96 | 10.40 | 11.30 | 0.00 | - | 2 | 48 | 68.95% |
| NVO240503C00119000 | 2024-04-30 12:40PM EDT | 119.00 | 9.31 | 9.20 | 10.15 | +0.19 | +2.08% | 8 | 6 | 57.03% |
| NVO240503C00120000 | 2024-04-30 3:37PM EDT | 120.00 | 9.20 | 8.20 | 9.25 | +1.03 | +12.61% | 40 | 121 | 54.35% |
| NVO240503C00121000 | 2024-04-30 11:00AM EDT | 121.00 | 9.40 | 8.15 | 9.40 | +2.00 | +27.03% | 1 | 19 | 79.39% |
| NVO240503C00122000 | 2024-04-30 9:55AM EDT | 122.00 | 8.10 | 6.80 | 8.65 | +1.35 | +20.00% | 1 | 85 | 71.92% |
| NVO240503C00123000 | 2024-04-30 1:10PM EDT | 123.00 | 6.80 | 6.45 | 6.95 | +0.98 | +16.84% | 6 | 99 | 64.94% |
| NVO240503C00124000 | 2024-04-30 2:54PM EDT | 124.00 | 6.11 | 6.00 | 6.25 | +0.71 | +13.15% | 16 | 143 | 67.63% |
| NVO240503C00125000 | 2024-04-30 3:28PM EDT | 125.00 | 5.58 | 5.35 | 5.70 | +0.78 | +16.25% | 246 | 857 | 68.70% |
| NVO240503C00126000 | 2024-04-30 3:51PM EDT | 126.00 | 4.90 | 4.60 | 5.00 | +0.60 | +13.95% | 276 | 389 | 66.41% |
| NVO240503C00127000 | 2024-04-30 3:54PM EDT | 127.00 | 4.30 | 4.20 | 4.40 | +0.49 | +12.86% | 174 | 1,312 | 67.68% |
| NVO240503C00128000 | 2024-04-30 3:48PM EDT | 128.00 | 3.80 | 3.70 | 3.85 | +0.50 | +15.15% | 455 | 664 | 67.63% |
| NVO240503C00129000 | 2024-04-30 3:59PM EDT | 129.00 | 3.40 | 3.20 | 4.80 | +0.56 | +19.72% | 315 | 758 | 80.71% |
| NVO240503C00130000 | 2024-04-30 3:52PM EDT | 130.00 | 2.89 | 2.81 | 3.20 | +0.45 | +18.44% | 1,189 | 1,121 | 70.29% |
| NVO240503C00131000 | 2024-04-30 3:49PM EDT | 131.00 | 2.55 | 2.34 | 2.50 | +0.39 | +18.06% | 1,807 | 1,624 | 66.60% |
| NVO240503C00132000 | 2024-04-30 3:28PM EDT | 132.00 | 2.15 | 2.00 | 2.39 | +0.45 | +26.47% | 408 | 573 | 69.09% |
| NVO240503C00133000 | 2024-04-30 3:59PM EDT | 133.00 | 1.81 | 1.70 | 1.86 | +0.37 | +25.69% | 152 | 457 | 67.04% |
| NVO240503C00134000 | 2024-04-30 3:54PM EDT | 134.00 | 1.45 | 1.24 | 1.56 | +0.35 | +31.82% | 145 | 335 | 64.70% |
| NVO240503C00135000 | 2024-04-30 3:56PM EDT | 135.00 | 1.24 | 1.21 | 1.29 | +0.28 | +29.17% | 988 | 2,606 | 66.65% |
| NVO240503C00136000 | 2024-04-30 3:33PM EDT | 136.00 | 1.05 | 0.85 | 1.16 | +0.27 | +34.62% | 279 | 1,319 | 65.67% |
| NVO240503C00137000 | 2024-04-30 3:08PM EDT | 137.00 | 0.85 | 0.70 | 0.95 | +0.25 | +41.67% | 153 | 613 | 65.53% |
| NVO240503C00138000 | 2024-04-30 3:35PM EDT | 138.00 | 0.70 | 0.51 | 0.95 | +0.20 | +40.00% | 157 | 99 | 67.24% |
| NVO240503C00139000 | 2024-04-30 3:55PM EDT | 139.00 | 0.53 | 0.33 | 0.60 | +0.16 | +43.24% | 55 | 135 | 62.40% |
| NVO240503C00140000 | 2024-04-30 3:59PM EDT | 140.00 | 0.44 | 0.41 | 0.49 | +0.10 | +29.41% | 431 | 430 | 65.72% |
| NVO240503C00141000 | 2024-04-30 2:44PM EDT | 141.00 | 0.42 | 0.33 | 0.40 | +0.05 | +13.51% | 67 | 34 | 65.92% |
| NVO240503C00142000 | 2024-04-30 2:57PM EDT | 142.00 | 0.28 | 0.26 | 0.32 | +0.05 | +21.74% | 33 | 34 | 65.82% |
| NVO240503C00143000 | 2024-04-30 11:57AM EDT | 143.00 | 0.25 | 0.20 | 0.26 | +0.08 | +47.06% | 4 | 38 | 65.82% |
| NVO240503C00144000 | 2024-04-30 3:53PM EDT | 144.00 | 0.20 | 0.09 | 0.38 | +0.04 | +25.00% | 11 | 34 | 69.34% |
| NVO240503C00145000 | 2024-04-30 3:21PM EDT | 145.00 | 0.17 | 0.07 | 0.38 | +0.04 | +30.77% | 110 | 95 | 71.88% |
| NVO240503C00146000 | 2024-04-29 10:22AM EDT | 146.00 | 0.11 | 0.12 | 0.25 | 0.00 | - | 10 | 13 | 72.27% |
| NVO240503C00147000 | 2024-04-30 10:11AM EDT | 147.00 | 0.21 | 0.05 | 0.25 | +0.12 | +133.33% | 16 | 11 | 72.27% |
| NVO240503C00149000 | 2024-04-22 11:13AM EDT | 149.00 | 0.08 | 0.08 | 1.35 | 0.00 | - | - | 1 | 109.52% |
| NVO240503C00150000 | 2024-04-30 1:25PM EDT | 150.00 | 0.07 | 0.00 | 0.11 | +0.01 | +16.67% | 150 | 309 | 69.14% |
| NVO240503C00155000 | 2024-04-30 11:06AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 6 | 46 | 80.08% |
| NVO240503C00160000 | 2024-04-30 1:24PM EDT | 160.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 95 | 37 | 104.30% |
| NVO240503C00165000 | 2024-04-25 1:05PM EDT | 165.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 6 | 58 | 112.50% |
| NVO240503C00170000 | 2024-04-23 12:22PM EDT | 170.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 3 | 161.72% |
| NVO240503C00180000 | 2024-04-01 1:46PM EDT | 180.00 | 0.06 | 0.00 | 0.06 | +0.01 | +20.00% | 5 | 1 | 125.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240503P00090000 | 2024-04-03 11:16AM EDT | 90.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 218.26% |
| NVO240503P00100000 | 2024-04-29 1:29PM EDT | 100.00 | 0.22 | 0.00 | 1.04 | 0.00 | - | 4 | 16 | 156.74% |
| NVO240503P00103000 | 2024-04-30 12:16PM EDT | 103.00 | 0.03 | 0.00 | 1.20 | -0.01 | -25.00% | 1 | 3 | 146.48% |
| NVO240503P00104000 | 2024-04-25 2:51PM EDT | 104.00 | 0.27 | 0.00 | 1.27 | 0.00 | - | - | 8 | 143.36% |
| NVO240503P00105000 | 2024-04-29 10:14AM EDT | 105.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 65 | 163 | 138.28% |
| NVO240503P00108000 | 2024-04-26 9:35AM EDT | 108.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 1 | 3 | 123.05% |
| NVO240503P00109000 | 2024-04-29 12:14PM EDT | 109.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 40 | 43 | 117.97% |
| NVO240503P00110000 | 2024-04-30 3:55PM EDT | 110.00 | 0.05 | 0.01 | 0.05 | -0.04 | -44.44% | 51 | 138 | 64.06% |
| NVO240503P00111000 | 2024-04-30 2:06PM EDT | 111.00 | 0.04 | 0.01 | 0.26 | -0.06 | -60.00% | 1 | 24 | 76.76% |
| NVO240503P00112000 | 2024-04-30 10:09AM EDT | 112.00 | 0.03 | 0.03 | 0.27 | -0.14 | -82.35% | 10 | 14 | 74.22% |
| NVO240503P00113000 | 2024-04-30 9:47AM EDT | 113.00 | 0.06 | 0.04 | 0.30 | -0.05 | -45.45% | 2 | 2,060 | 71.88% |
| NVO240503P00114000 | 2024-04-30 3:54PM EDT | 114.00 | 0.16 | 0.05 | 0.28 | -0.06 | -27.27% | 11 | 53 | 67.38% |
| NVO240503P00115000 | 2024-04-30 2:08PM EDT | 115.00 | 0.17 | 0.10 | 0.32 | -0.11 | -39.29% | 59 | 84 | 66.60% |
| NVO240503P00116000 | 2024-04-30 3:21PM EDT | 116.00 | 0.23 | 0.22 | 0.26 | -0.13 | -36.11% | 20 | 131 | 64.26% |
| NVO240503P00117000 | 2024-04-30 2:46PM EDT | 117.00 | 0.33 | 0.27 | 0.48 | -0.20 | -37.74% | 12 | 164 | 66.85% |
| NVO240503P00118000 | 2024-04-30 3:35PM EDT | 118.00 | 0.42 | 0.25 | 0.45 | -0.24 | -36.36% | 48 | 111 | 61.04% |
| NVO240503P00119000 | 2024-04-30 2:31PM EDT | 119.00 | 0.53 | 0.49 | 0.59 | -0.32 | -37.65% | 13 | 131 | 63.97% |
| NVO240503P00120000 | 2024-04-30 3:52PM EDT | 120.00 | 0.75 | 0.65 | 0.76 | -0.32 | -29.91% | 237 | 2,193 | 64.36% |
| NVO240503P00121000 | 2024-04-30 1:37PM EDT | 121.00 | 0.88 | 0.87 | 0.96 | -0.40 | -31.25% | 148 | 185 | 65.09% |
| NVO240503P00122000 | 2024-04-30 2:17PM EDT | 122.00 | 1.12 | 1.05 | 1.20 | -0.53 | -32.12% | 64 | 221 | 64.80% |
| NVO240503P00123000 | 2024-04-30 3:54PM EDT | 123.00 | 1.46 | 1.26 | 1.57 | -0.44 | -23.16% | 171 | 1,103 | 65.53% |
| NVO240503P00124000 | 2024-04-30 3:37PM EDT | 124.00 | 1.70 | 1.68 | 1.95 | -0.62 | -26.72% | 37 | 107 | 67.63% |
| NVO240503P00125000 | 2024-04-30 3:54PM EDT | 125.00 | 2.11 | 1.91 | 2.17 | -0.71 | -25.18% | 502 | 204 | 65.14% |
| NVO240503P00126000 | 2024-04-30 3:29PM EDT | 126.00 | 2.47 | 2.33 | 2.60 | -0.71 | -22.33% | 304 | 485 | 65.92% |
| NVO240503P00127000 | 2024-04-30 3:54PM EDT | 127.00 | 3.05 | 2.86 | 3.05 | -0.66 | -17.79% | 125 | 241 | 67.02% |
| NVO240503P00128000 | 2024-04-30 3:45PM EDT | 128.00 | 3.35 | 3.35 | 3.55 | -0.75 | -18.29% | 148 | 95 | 67.33% |
| NVO240503P00129000 | 2024-04-30 3:36PM EDT | 129.00 | 3.80 | 3.85 | 4.10 | -0.95 | -20.00% | 138 | 146 | 67.38% |
| NVO240503P00130000 | 2024-04-30 3:49PM EDT | 130.00 | 4.33 | 4.40 | 4.60 | -1.17 | -21.27% | 249 | 85 | 66.60% |
| NVO240503P00131000 | 2024-04-30 2:09PM EDT | 131.00 | 5.25 | 4.75 | 5.80 | -0.04 | -0.76% | 17 | 26 | 69.80% |
| NVO240503P00132000 | 2024-04-30 10:38AM EDT | 132.00 | 5.10 | 4.55 | 6.10 | -2.40 | -32.00% | 13 | 5 | 57.81% |
| NVO240503P00133000 | 2024-04-30 2:52PM EDT | 133.00 | 6.40 | 6.10 | 6.75 | -0.90 | -12.33% | 20 | 15 | 66.09% |
| NVO240503P00134000 | 2024-04-30 3:06PM EDT | 134.00 | 7.10 | 6.75 | 7.45 | -0.40 | -5.33% | 28 | 15 | 64.89% |
| NVO240503P00135000 | 2024-04-30 3:05PM EDT | 135.00 | 7.85 | 7.65 | 8.20 | -3.92 | -33.31% | 35 | 27 | 66.31% |
| NVO240503P00136000 | 2024-04-30 2:44PM EDT | 136.00 | 8.55 | 7.30 | 9.05 | -2.13 | -19.94% | 5 | 86 | 50.73% |
© 2024 Yahoo. All rights reserved.