Novo Nordisk A/S (NVO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240510C00090000 | 2024-04-05 9:33AM EDT | 90.00 | 35.75 | 36.65 | 40.45 | 0.00 | - | 1 | 1 | 114.36% |
| NVO240510C00095000 | 2024-04-19 11:23AM EDT | 95.00 | 29.32 | 31.55 | 35.45 | 0.00 | - | 2 | 2 | 95.31% |
| NVO240510C00105000 | 2024-04-09 10:59AM EDT | 105.00 | 21.50 | 22.60 | 24.45 | 0.00 | - | - | 1 | 69.24% |
| NVO240510C00110000 | 2024-04-29 11:07AM EDT | 110.00 | 17.50 | 18.15 | 19.60 | 0.00 | - | 1 | 1 | 69.24% |
| NVO240510C00115000 | 2024-04-23 11:58AM EDT | 115.00 | 14.50 | 12.90 | 14.20 | +0.50 | +3.57% | 1 | 3 | 61.52% |
| NVO240510C00116000 | 2024-04-09 11:00AM EDT | 116.00 | 11.25 | 12.60 | 14.65 | 0.00 | - | - | 1 | 66.65% |
| NVO240510C00118000 | 2024-04-30 9:48AM EDT | 118.00 | 11.75 | 10.95 | 11.75 | +1.20 | +11.37% | 1 | 5 | 54.18% |
| NVO240510C00120000 | 2024-04-30 3:57PM EDT | 120.00 | 9.59 | 9.35 | 10.65 | +1.03 | +12.03% | 32 | 61 | 57.72% |
| NVO240510C00121000 | 2024-04-29 11:29AM EDT | 121.00 | 7.90 | 8.20 | 9.90 | 0.00 | - | 10 | 34 | 54.42% |
| NVO240510C00122000 | 2024-04-26 10:23AM EDT | 122.00 | 7.23 | 7.40 | 8.25 | 0.00 | - | 1 | 27 | 53.17% |
| NVO240510C00123000 | 2024-04-30 3:20PM EDT | 123.00 | 7.26 | 7.20 | 8.45 | +1.01 | +16.16% | 1 | 9 | 56.69% |
| NVO240510C00124000 | 2024-04-30 11:15AM EDT | 124.00 | 6.84 | 6.50 | 7.10 | +0.99 | +16.92% | 188 | 130 | 51.71% |
| NVO240510C00125000 | 2024-04-30 3:54PM EDT | 125.00 | 6.60 | 5.50 | 6.15 | +1.37 | +26.20% | 41 | 1,159 | 51.34% |
| NVO240510C00126000 | 2024-04-30 3:43PM EDT | 126.00 | 5.65 | 5.35 | 5.60 | +1.15 | +25.56% | 26 | 98 | 50.27% |
| NVO240510C00127000 | 2024-04-30 3:23PM EDT | 127.00 | 5.00 | 4.80 | 5.05 | +0.70 | +16.28% | 73 | 268 | 50.29% |
| NVO240510C00128000 | 2024-04-30 3:59PM EDT | 128.00 | 4.43 | 4.30 | 4.50 | +0.68 | +18.13% | 176 | 113 | 50.15% |
| NVO240510C00129000 | 2024-04-30 3:52PM EDT | 129.00 | 3.95 | 3.85 | 4.00 | +0.67 | +20.43% | 132 | 48 | 50.17% |
| NVO240510C00130000 | 2024-04-30 3:58PM EDT | 130.00 | 3.45 | 3.35 | 3.60 | +0.54 | +18.56% | 376 | 365 | 50.05% |
| NVO240510C00131000 | 2024-04-30 2:50PM EDT | 131.00 | 3.00 | 3.00 | 3.30 | +0.45 | +17.65% | 50 | 38 | 50.98% |
| NVO240510C00132000 | 2024-04-30 3:52PM EDT | 132.00 | 2.71 | 2.47 | 2.93 | +0.47 | +20.98% | 172 | 42 | 50.00% |
| NVO240510C00133000 | 2024-04-30 3:10PM EDT | 133.00 | 2.34 | 2.27 | 2.44 | +0.33 | +16.42% | 17 | 64 | 50.93% |
| NVO240510C00134000 | 2024-04-30 3:48PM EDT | 134.00 | 2.12 | 1.99 | 2.16 | +0.53 | +33.33% | 50 | 68 | 50.12% |
| NVO240510C00135000 | 2024-04-30 2:28PM EDT | 135.00 | 1.85 | 1.62 | 1.94 | +0.45 | +32.14% | 156 | 88 | 52.00% |
| NVO240510C00136000 | 2024-04-30 2:55PM EDT | 136.00 | 1.60 | 1.43 | 1.73 | +0.46 | +40.35% | 67 | 79 | 50.39% |
| NVO240510C00137000 | 2024-04-30 12:17PM EDT | 137.00 | 1.25 | 1.10 | 1.38 | +0.28 | +28.87% | 15 | 77 | 50.66% |
| NVO240510C00138000 | 2024-04-30 3:56PM EDT | 138.00 | 1.14 | 1.09 | 1.30 | +0.21 | +22.58% | 67 | 489 | 50.78% |
| NVO240510C00139000 | 2024-04-30 2:53PM EDT | 139.00 | 1.00 | 0.92 | 1.06 | +0.16 | +19.05% | 11 | 42 | 50.20% |
| NVO240510C00140000 | 2024-04-30 3:58PM EDT | 140.00 | 0.86 | 0.79 | 0.94 | +0.23 | +36.51% | 221 | 90 | 50.64% |
| NVO240510C00141000 | 2024-04-30 10:39AM EDT | 141.00 | 1.04 | 0.67 | 0.75 | +0.52 | +100.00% | 10 | 45 | 50.10% |
| NVO240510C00142000 | 2024-04-30 11:14AM EDT | 142.00 | 0.66 | 0.52 | 0.64 | +0.21 | +46.67% | 3 | 83 | 51.07% |
| NVO240510C00143000 | 2024-04-30 11:19AM EDT | 143.00 | 0.58 | 0.49 | 1.75 | +0.18 | +45.00% | 4 | 3 | 63.57% |
| NVO240510C00144000 | 2024-04-23 11:55AM EDT | 144.00 | 0.44 | 0.42 | 0.48 | 0.00 | - | 5 | 5 | 50.93% |
| NVO240510C00145000 | 2024-04-30 2:02PM EDT | 145.00 | 0.44 | 0.35 | 0.49 | +0.15 | +51.72% | 8 | 27 | 52.25% |
| NVO240510C00150000 | 2024-04-30 3:13PM EDT | 150.00 | 0.20 | 0.10 | 0.24 | +0.02 | +11.11% | 42 | 76 | 52.34% |
| NVO240510C00155000 | 2024-04-03 12:52PM EDT | 155.00 | 0.34 | 0.04 | 1.06 | 0.00 | - | 3 | 3 | 77.10% |
| NVO240510C00160000 | 2024-04-29 1:25PM EDT | 160.00 | 0.12 | 0.02 | 0.59 | 0.00 | - | 1 | 6 | 76.86% |
| NVO240510C00175000 | 2024-04-08 12:34PM EDT | 175.00 | 0.09 | 0.00 | 1.31 | 0.00 | - | - | 1 | 116.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240510P00100000 | 2024-04-29 1:29PM EDT | 100.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 60.94% |
| NVO240510P00105000 | 2024-04-19 2:58PM EDT | 105.00 | 0.28 | 0.05 | 0.09 | 0.00 | - | 1 | 1 | 57.42% |
| NVO240510P00110000 | 2024-04-26 3:03PM EDT | 110.00 | 0.22 | 0.06 | 0.15 | 0.00 | - | 1 | 78 | 51.95% |
| NVO240510P00112000 | 2024-04-24 12:43PM EDT | 112.00 | 0.50 | 0.09 | 0.73 | 0.00 | - | 3 | 5 | 58.11% |
| NVO240510P00113000 | 2024-04-29 2:07PM EDT | 113.00 | 0.31 | 0.22 | 0.28 | 0.00 | - | 2 | 5 | 50.44% |
| NVO240510P00114000 | 2024-04-29 3:22PM EDT | 114.00 | 0.34 | 0.29 | 0.33 | -0.08 | -19.05% | 1 | 35 | 49.51% |
| NVO240510P00115000 | 2024-04-30 3:47PM EDT | 115.00 | 0.35 | 0.36 | 0.41 | -0.15 | -30.00% | 890 | 491 | 49.22% |
| NVO240510P00116000 | 2024-04-30 2:01PM EDT | 116.00 | 0.46 | 0.45 | 0.50 | -0.67 | -59.29% | 3 | 74 | 48.83% |
| NVO240510P00117000 | 2024-04-30 3:21PM EDT | 117.00 | 0.57 | 0.56 | 0.61 | -0.13 | -18.57% | 2 | 97 | 48.49% |
| NVO240510P00118000 | 2024-04-30 3:27PM EDT | 118.00 | 0.72 | 0.69 | 0.76 | -0.22 | -23.40% | 243 | 25 | 48.58% |
| NVO240510P00119000 | 2024-04-30 3:55PM EDT | 119.00 | 0.89 | 0.84 | 0.91 | -0.23 | -20.54% | 254 | 14 | 48.15% |
| NVO240510P00120000 | 2024-04-30 3:55PM EDT | 120.00 | 1.08 | 1.02 | 1.11 | -0.24 | -18.18% | 292 | 226 | 48.22% |
| NVO240510P00121000 | 2024-04-30 2:47PM EDT | 121.00 | 1.24 | 1.23 | 1.35 | -0.21 | -14.48% | 250 | 63 | 48.41% |
| NVO240510P00122000 | 2024-04-30 3:00PM EDT | 122.00 | 1.55 | 1.46 | 1.62 | -0.40 | -20.51% | 48 | 50 | 48.54% |
| NVO240510P00123000 | 2024-04-30 3:54PM EDT | 123.00 | 1.85 | 1.75 | 1.91 | -0.40 | -17.78% | 25 | 62 | 48.46% |
| NVO240510P00124000 | 2024-04-30 3:42PM EDT | 124.00 | 2.21 | 2.02 | 2.68 | -0.52 | -19.05% | 23 | 55 | 54.18% |
| NVO240510P00125000 | 2024-04-30 3:13PM EDT | 125.00 | 2.58 | 2.45 | 3.35 | -0.57 | -18.10% | 14 | 92 | 52.10% |
| NVO240510P00126000 | 2024-04-30 1:05PM EDT | 126.00 | 3.20 | 2.88 | 3.10 | -0.50 | -13.51% | 39 | 574 | 49.49% |
| NVO240510P00127000 | 2024-04-30 3:55PM EDT | 127.00 | 3.45 | 3.35 | 3.55 | -0.78 | -18.44% | 53 | 128 | 49.51% |
| NVO240510P00128000 | 2024-04-30 3:42PM EDT | 128.00 | 3.80 | 3.85 | 4.05 | -0.63 | -14.22% | 22 | 39 | 49.68% |
| NVO240510P00129000 | 2024-04-30 3:40PM EDT | 129.00 | 4.43 | 4.35 | 4.60 | -0.24 | -5.14% | 8 | 39 | 50.00% |
| NVO240510P00130000 | 2024-04-30 10:24AM EDT | 130.00 | 4.22 | 4.90 | 5.10 | -1.53 | -26.61% | 4 | 69 | 49.27% |
| NVO240510P00131000 | 2024-04-22 12:05PM EDT | 131.00 | 7.28 | 5.35 | 5.75 | 0.00 | - | 2 | 171 | 49.90% |
| NVO240510P00132000 | 2024-04-30 2:36PM EDT | 132.00 | 6.10 | 6.00 | 6.40 | -3.47 | -36.26% | 3 | 37 | 50.12% |
| NVO240510P00133000 | 2024-04-30 2:43PM EDT | 133.00 | 6.75 | 6.55 | 7.00 | -4.40 | -39.46% | 14 | 49 | 49.27% |
| NVO240510P00134000 | 2024-04-30 2:45PM EDT | 134.00 | 7.45 | 7.30 | 7.75 | -0.45 | -5.70% | 16 | 10 | 49.93% |
© 2024 Yahoo. All rights reserved.