Novo Nordisk A/S (NVO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240517C00070000 | 2024-04-02 9:33AM EDT | 70.00 | 56.00 | 56.55 | 60.50 | 0.00 | - | 1 | 7 | 137.89% |
| NVO240517C00075000 | 2024-03-21 9:30AM EDT | 75.00 | 53.90 | 46.25 | 49.65 | 0.00 | - | - | 1 | 0.00% |
| NVO240517C00080000 | 2024-04-16 3:35PM EDT | 80.00 | 44.05 | 46.70 | 50.50 | 0.00 | - | 2 | 3 | 116.11% |
| NVO240517C00085000 | 2024-04-10 10:17AM EDT | 85.00 | 40.14 | 41.85 | 45.45 | 0.00 | - | - | 1 | 106.06% |
| NVO240517C00100000 | 2024-04-26 3:04PM EDT | 100.00 | 27.36 | 26.70 | 30.60 | 0.00 | - | 1 | 23 | 69.48% |
| NVO240517C00105000 | 2024-04-30 10:27AM EDT | 105.00 | 25.32 | 23.35 | 24.45 | +6.02 | +31.19% | 1 | 3 | 65.87% |
| NVO240517C00110000 | 2024-04-26 9:58AM EDT | 110.00 | 17.30 | 18.55 | 20.80 | 0.00 | - | 4 | 95 | 68.75% |
| NVO240517C00115000 | 2024-04-30 11:27AM EDT | 115.00 | 13.81 | 14.10 | 14.95 | +0.85 | +6.56% | 1 | 274 | 52.42% |
| NVO240517C00116000 | 2024-04-24 11:44AM EDT | 116.00 | 11.50 | 12.90 | 13.50 | 0.00 | - | - | 5 | 49.27% |
| NVO240517C00117000 | 2024-04-25 10:02AM EDT | 117.00 | 9.15 | 12.30 | 12.90 | 0.00 | - | - | 1 | 52.03% |
| NVO240517C00118000 | 2024-04-30 12:39PM EDT | 118.00 | 11.20 | 11.45 | 12.75 | +0.40 | +3.70% | 1 | 2 | 51.61% |
| NVO240517C00119000 | 2024-04-30 10:08AM EDT | 119.00 | 11.91 | 10.60 | 11.25 | +1.96 | +19.70% | 100 | 19 | 50.37% |
| NVO240517C00120000 | 2024-04-30 1:58PM EDT | 120.00 | 10.10 | 9.90 | 10.75 | +0.90 | +9.78% | 71 | 730 | 52.89% |
| NVO240517C00121000 | 2024-04-30 9:32AM EDT | 121.00 | 9.40 | 9.10 | 9.95 | +0.54 | +6.09% | 1 | 11 | 51.71% |
| NVO240517C00122000 | 2024-04-26 3:13PM EDT | 122.00 | 7.75 | 7.65 | 8.70 | 0.00 | - | 2 | 7 | 45.63% |
| NVO240517C00123000 | 2024-04-26 12:51PM EDT | 123.00 | 7.52 | 7.75 | 8.40 | 0.00 | - | 3 | 10 | 49.29% |
| NVO240517C00124000 | 2024-04-30 9:46AM EDT | 124.00 | 7.70 | 7.05 | 7.85 | +1.20 | +18.46% | 1 | 28 | 49.98% |
| NVO240517C00125000 | 2024-04-30 3:41PM EDT | 125.00 | 6.69 | 6.45 | 6.95 | +0.89 | +15.34% | 211 | 1,494 | 47.02% |
| NVO240517C00126000 | 2024-04-30 12:59PM EDT | 126.00 | 5.85 | 5.90 | 6.35 | +0.65 | +12.50% | 5 | 139 | 46.72% |
| NVO240517C00127000 | 2024-04-30 12:26PM EDT | 127.00 | 5.35 | 5.35 | 5.55 | +0.56 | +11.69% | 8 | 165 | 44.30% |
| NVO240517C00128000 | 2024-04-30 3:37PM EDT | 128.00 | 5.00 | 4.80 | 5.05 | +0.75 | +17.65% | 76 | 198 | 44.36% |
| NVO240517C00129000 | 2024-04-30 3:51PM EDT | 129.00 | 4.50 | 4.35 | 4.55 | +0.60 | +15.38% | 79 | 149 | 44.14% |
| NVO240517C00130000 | 2024-04-30 3:56PM EDT | 130.00 | 4.05 | 3.90 | 4.10 | +0.70 | +20.90% | 1,229 | 8,179 | 44.07% |
| NVO240517C00131000 | 2024-04-30 3:54PM EDT | 131.00 | 3.57 | 3.25 | 3.90 | +0.52 | +17.05% | 24 | 101 | 46.00% |
| NVO240517C00132000 | 2024-04-30 3:58PM EDT | 132.00 | 3.20 | 2.96 | 4.20 | +0.54 | +20.30% | 208 | 210 | 52.33% |
| NVO240517C00133000 | 2024-04-30 3:54PM EDT | 133.00 | 2.85 | 2.63 | 3.20 | +0.45 | +18.75% | 66 | 80 | 46.36% |
| NVO240517C00134000 | 2024-04-30 3:54PM EDT | 134.00 | 2.57 | 2.43 | 2.67 | +0.62 | +31.79% | 76 | 315 | 44.39% |
| NVO240517C00135000 | 2024-04-30 3:45PM EDT | 135.00 | 2.26 | 1.98 | 2.50 | +0.44 | +24.18% | 491 | 1,470 | 45.65% |
| NVO240517C00136000 | 2024-04-30 1:35PM EDT | 136.00 | 2.01 | 1.88 | 2.20 | +0.47 | +30.52% | 33 | 66 | 45.36% |
| NVO240517C00137000 | 2024-04-30 3:38PM EDT | 137.00 | 1.73 | 1.50 | 2.06 | +0.38 | +28.15% | 17 | 16 | 46.55% |
| NVO240517C00138000 | 2024-04-30 3:18PM EDT | 138.00 | 1.48 | 1.28 | 1.56 | +0.30 | +25.42% | 18 | 208 | 43.43% |
| NVO240517C00140000 | 2024-04-30 3:57PM EDT | 140.00 | 1.14 | 1.09 | 1.33 | +0.23 | +25.27% | 276 | 2,801 | 45.24% |
| NVO240517C00145000 | 2024-04-30 1:56PM EDT | 145.00 | 0.57 | 0.54 | 0.63 | +0.13 | +29.55% | 56 | 815 | 44.48% |
| NVO240517C00150000 | 2024-04-30 2:08PM EDT | 150.00 | 0.33 | 0.28 | 0.35 | +0.08 | +32.00% | 128 | 803 | 46.29% |
| NVO240517C00155000 | 2024-04-30 3:42PM EDT | 155.00 | 0.18 | 0.08 | 0.45 | +0.03 | +20.00% | 10 | 1,288 | 50.73% |
| NVO240517C00160000 | 2024-04-26 1:22PM EDT | 160.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 2 | 1,247 | 52.05% |
| NVO240517C00165000 | 2024-04-30 10:16AM EDT | 165.00 | 0.17 | 0.03 | 0.15 | +0.09 | +112.50% | 100 | 240 | 53.71% |
| NVO240517C00170000 | 2024-04-30 10:09AM EDT | 170.00 | 0.06 | 0.01 | 0.19 | -0.03 | -33.33% | 8 | 137 | 59.96% |
| NVO240517C00175000 | 2024-04-19 12:20PM EDT | 175.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | 1 | 37 | 71.48% |
| NVO240517C00180000 | 2024-04-11 3:22PM EDT | 180.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | 10 | 34 | 68.56% |
| NVO240517C00185000 | 2024-03-22 3:42PM EDT | 185.00 | 0.23 | 0.00 | 0.06 | 0.00 | - | 3 | 8 | 64.84% |
| NVO240517C00190000 | 2024-04-29 9:30AM EDT | 190.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 20 | 26 | 68.75% |
| NVO240517C00195000 | 2024-03-25 2:10PM EDT | 195.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 1 | 6 | 77.93% |
| NVO240517C00200000 | 2024-04-30 9:31AM EDT | 200.00 | 0.05 | 0.00 | 0.30 | +0.01 | +25.00% | 1 | 20 | 92.87% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240517P00075000 | 2024-03-20 10:58AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 5 | 101.56% |
| NVO240517P00080000 | 2024-03-21 11:48AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 90.23% |
| NVO240517P00085000 | 2024-04-09 2:12PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 960 | 2,340 | 73.44% |
| NVO240517P00090000 | 2024-04-22 10:40AM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 1,117 | 64.06% |
| NVO240517P00095000 | 2024-04-24 3:24PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 525 | 55.47% |
| NVO240517P00100000 | 2024-04-26 10:15AM EDT | 100.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 2 | 178 | 50.98% |
| NVO240517P00105000 | 2024-04-30 3:26PM EDT | 105.00 | 0.11 | 0.06 | 0.15 | -0.03 | -21.43% | 22 | 261 | 49.81% |
| NVO240517P00110000 | 2024-04-30 1:08PM EDT | 110.00 | 0.24 | 0.18 | 0.33 | -0.03 | -11.11% | 35 | 2,065 | 46.73% |
| NVO240517P00111000 | 2024-04-29 9:36AM EDT | 111.00 | 0.32 | 0.13 | 0.30 | 0.00 | - | 8 | 8 | 43.60% |
| NVO240517P00112000 | 2024-04-30 11:27AM EDT | 112.00 | 0.34 | 0.29 | 0.34 | -0.31 | -47.69% | 2 | 3 | 42.63% |
| NVO240517P00113000 | 2024-04-30 12:59PM EDT | 113.00 | 0.41 | 0.36 | 0.41 | -0.09 | -18.00% | 17 | 105 | 42.29% |
| NVO240517P00114000 | 2024-04-30 9:55AM EDT | 114.00 | 0.44 | 0.44 | 0.49 | -0.12 | -21.43% | 1 | 364 | 41.90% |
| NVO240517P00115000 | 2024-04-30 3:57PM EDT | 115.00 | 0.57 | 0.54 | 0.59 | -0.14 | -19.72% | 69 | 1,428 | 41.65% |
| NVO240517P00116000 | 2024-04-29 2:34PM EDT | 116.00 | 0.86 | 0.66 | 0.71 | 0.00 | - | 1 | 8 | 41.48% |
| NVO240517P00117000 | 2024-04-30 12:59PM EDT | 117.00 | 0.85 | 0.79 | 0.86 | -0.14 | -14.14% | 10 | 38 | 41.46% |
| NVO240517P00118000 | 2024-04-30 3:57PM EDT | 118.00 | 0.97 | 0.82 | 1.02 | -0.25 | -20.49% | 10 | 87 | 41.26% |
| NVO240517P00119000 | 2024-04-30 3:18PM EDT | 119.00 | 1.14 | 0.93 | 1.21 | -0.37 | -24.50% | 50 | 47 | 41.16% |
| NVO240517P00120000 | 2024-04-30 11:46AM EDT | 120.00 | 1.51 | 1.28 | 1.43 | -0.19 | -11.18% | 192 | 2,491 | 41.09% |
| NVO240517P00121000 | 2024-04-30 11:46AM EDT | 121.00 | 1.57 | 1.59 | 1.70 | -1.04 | -39.85% | 69 | 185 | 41.28% |
| NVO240517P00122000 | 2024-04-30 2:49PM EDT | 122.00 | 1.87 | 1.85 | 1.96 | -0.43 | -18.70% | 41 | 59 | 41.02% |
| NVO240517P00123000 | 2024-04-30 2:50PM EDT | 123.00 | 2.22 | 1.99 | 2.28 | -0.49 | -18.08% | 16 | 59 | 41.05% |
| NVO240517P00124000 | 2024-04-30 3:23PM EDT | 124.00 | 2.53 | 2.31 | 2.63 | -0.57 | -18.39% | 12 | 263 | 41.07% |
| NVO240517P00125000 | 2024-04-30 12:07PM EDT | 125.00 | 3.23 | 2.77 | 3.05 | -0.32 | -9.01% | 18 | 2,119 | 41.41% |
| NVO240517P00126000 | 2024-04-29 3:52PM EDT | 126.00 | 3.90 | 3.30 | 3.45 | 0.00 | - | 146 | 260 | 41.22% |
| NVO240517P00127000 | 2024-04-30 9:50AM EDT | 127.00 | 3.38 | 3.75 | 3.95 | -1.07 | -24.04% | 2 | 216 | 41.65% |
| NVO240517P00128000 | 2024-04-30 3:58PM EDT | 128.00 | 4.30 | 4.20 | 4.45 | -0.55 | -11.34% | 4 | 267 | 41.74% |
| NVO240517P00129000 | 2024-04-30 11:54AM EDT | 129.00 | 5.35 | 4.75 | 4.90 | -0.15 | -2.73% | 20 | 236 | 41.07% |
| NVO240517P00130000 | 2024-04-30 12:28PM EDT | 130.00 | 5.65 | 5.30 | 5.55 | -0.47 | -7.68% | 42 | 2,679 | 41.90% |
| NVO240517P00131000 | 2024-04-29 11:43AM EDT | 131.00 | 6.65 | 4.95 | 6.10 | 0.00 | - | 17 | 47 | 41.50% |
| NVO240517P00132000 | 2024-04-30 2:40PM EDT | 132.00 | 6.45 | 6.35 | 6.75 | -1.70 | -20.86% | 5 | 25 | 41.75% |
| NVO240517P00133000 | 2024-04-30 2:50PM EDT | 133.00 | 7.25 | 6.50 | 7.40 | -0.75 | -9.38% | 5 | 26 | 41.68% |
| NVO240517P00134000 | 2024-04-23 1:21PM EDT | 134.00 | 7.80 | 6.90 | 8.10 | 0.00 | - | - | 3 | 41.82% |
| NVO240517P00135000 | 2024-04-30 2:35PM EDT | 135.00 | 8.40 | 7.95 | 8.95 | -1.05 | -11.11% | 6 | 170 | 43.21% |
| NVO240517P00136000 | 2024-04-22 10:49AM EDT | 136.00 | 12.05 | 8.80 | 9.60 | 0.00 | - | - | 40 | 42.29% |
| NVO240517P00137000 | 2024-04-23 1:21PM EDT | 137.00 | 10.00 | 9.65 | 10.35 | 0.00 | - | - | 1 | 42.11% |
| NVO240517P00140000 | 2024-04-29 10:13AM EDT | 140.00 | 12.75 | 11.45 | 13.70 | 0.00 | - | 10 | 167 | 53.52% |
| NVO240517P00145000 | 2024-04-08 9:30AM EDT | 145.00 | 18.80 | 16.80 | 18.00 | 0.00 | - | 1 | 310 | 55.57% |
| NVO240517P00150000 | 2024-04-17 12:00PM EDT | 150.00 | 26.25 | 20.75 | 22.75 | 0.00 | - | 1 | 718 | 61.13% |
| NVO240517P00155000 | 2024-04-17 3:31PM EDT | 155.00 | 30.55 | 25.15 | 28.20 | 0.00 | - | 3 | 0 | 77.32% |
| NVO240517P00160000 | 2024-03-27 10:35AM EDT | 160.00 | 32.45 | 31.85 | 34.40 | 0.00 | - | 14 | 0 | 84.57% |
| NVO240517P00165000 | 2024-03-26 3:04PM EDT | 165.00 | 35.70 | 37.80 | 41.20 | 0.00 | - | 566 | 0 | 113.53% |
| NVO240517P00170000 | 2024-04-01 3:32PM EDT | 170.00 | 42.25 | 39.75 | 43.70 | 0.00 | - | 50 | 0 | 52.73% |
| NVO240517P00175000 | 2024-03-21 10:10AM EDT | 175.00 | 47.65 | 50.35 | 53.60 | 0.00 | - | 3 | 0 | 161.45% |
| NVO240517P00180000 | 2024-03-15 9:35AM EDT | 180.00 | 46.95 | 54.35 | 56.60 | 0.00 | - | - | 0 | 150.83% |
| NVO240517P00185000 | 2024-03-21 10:08AM EDT | 185.00 | 57.80 | 60.90 | 63.90 | 0.00 | - | 7 | 0 | 182.54% |
| NVO240517P00190000 | 2024-03-27 10:02AM EDT | 190.00 | 62.60 | 62.35 | 64.85 | 0.00 | - | 65 | 0 | 135.99% |
| NVO240517P00195000 | 2024-03-26 10:16AM EDT | 195.00 | 66.55 | 69.80 | 72.10 | 0.00 | - | 1 | 0 | 178.76% |
| NVO240517P00200000 | 2024-03-27 9:34AM EDT | 200.00 | 71.60 | 71.75 | 75.90 | 0.00 | - | 15 | 0 | 152.39% |
© 2024 Yahoo. All rights reserved.