Novo Nordisk A/S (NVO)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240719C00055000 | 2024-04-02 3:50PM EDT | 55.00 | 72.45 | 72.05 | 76.00 | 0.00 | - | - | 1 | 105.47% |
| NVO240719C00060000 | 2024-03-15 2:18PM EDT | 60.00 | 73.30 | 64.60 | 66.75 | 0.00 | - | - | 2 | 0.00% |
| NVO240719C00065000 | 2024-03-22 10:10AM EDT | 65.00 | 65.30 | 56.30 | 61.00 | 0.00 | - | 3 | 3 | 0.00% |
| NVO240719C00070000 | 2024-04-22 1:04PM EDT | 70.00 | 56.50 | 57.20 | 61.20 | 0.00 | - | 1 | 5 | 82.23% |
| NVO240719C00080000 | 2024-04-30 3:28PM EDT | 80.00 | 49.50 | 47.45 | 51.40 | -3.20 | -6.07% | 1 | 3 | 70.22% |
| NVO240719C00095000 | 2024-04-30 10:22AM EDT | 95.00 | 36.99 | 34.35 | 36.60 | +4.79 | +14.88% | 5 | 68 | 59.30% |
| NVO240719C00100000 | 2024-04-26 3:58PM EDT | 100.00 | 28.87 | 28.35 | 31.60 | 0.00 | - | 1 | 101 | 60.27% |
| NVO240719C00105000 | 2024-04-26 11:19AM EDT | 105.00 | 24.50 | 24.80 | 26.30 | 0.00 | - | 11 | 180 | 50.32% |
| NVO240719C00110000 | 2024-04-29 3:29PM EDT | 110.00 | 19.83 | 19.20 | 21.30 | 0.00 | - | 24 | 1,359 | 42.63% |
| NVO240719C00115000 | 2024-04-30 10:07AM EDT | 115.00 | 18.05 | 16.45 | 18.20 | +2.20 | +13.88% | 10 | 802 | 44.98% |
| NVO240719C00120000 | 2024-04-30 10:01AM EDT | 120.00 | 13.38 | 12.90 | 13.60 | +0.78 | +6.19% | 4 | 813 | 38.14% |
| NVO240719C00125000 | 2024-04-30 3:33PM EDT | 125.00 | 10.30 | 10.05 | 10.30 | +0.98 | +10.52% | 106 | 585 | 36.16% |
| NVO240719C00130000 | 2024-04-30 3:54PM EDT | 130.00 | 7.45 | 7.50 | 7.65 | +0.70 | +10.37% | 489 | 1,744 | 35.14% |
| NVO240719C00135000 | 2024-04-30 1:54PM EDT | 135.00 | 5.48 | 5.35 | 5.55 | +0.78 | +16.60% | 36 | 1,823 | 34.52% |
| NVO240719C00140000 | 2024-04-30 3:59PM EDT | 140.00 | 3.86 | 3.80 | 4.05 | +0.41 | +11.88% | 94 | 2,384 | 34.66% |
| NVO240719C00145000 | 2024-04-30 2:58PM EDT | 145.00 | 2.65 | 2.65 | 2.90 | +0.37 | +16.23% | 40 | 760 | 34.77% |
| NVO240719C00150000 | 2024-04-30 2:58PM EDT | 150.00 | 1.87 | 1.63 | 2.13 | +0.32 | +20.65% | 39 | 2,130 | 35.39% |
| NVO240719C00155000 | 2024-04-30 1:29PM EDT | 155.00 | 1.30 | 1.26 | 1.38 | +0.22 | +20.37% | 20 | 383 | 34.68% |
| NVO240719C00160000 | 2024-04-30 3:27PM EDT | 160.00 | 0.90 | 0.87 | 0.98 | +0.19 | +26.76% | 42 | 241 | 35.14% |
| NVO240719C00165000 | 2024-04-30 3:26PM EDT | 165.00 | 0.65 | 0.61 | 0.87 | +0.15 | +30.00% | 101 | 1,481 | 37.50% |
| NVO240719C00170000 | 2024-04-29 2:24PM EDT | 170.00 | 0.38 | 0.43 | 0.51 | 0.00 | - | 83 | 231 | 36.30% |
| NVO240719C00175000 | 2024-04-30 11:27AM EDT | 175.00 | 0.40 | 0.29 | 0.40 | +0.14 | +53.85% | 10 | 1,560 | 37.40% |
| NVO240719C00180000 | 2024-04-29 3:29PM EDT | 180.00 | 0.20 | 0.21 | 0.37 | 0.00 | - | 16 | 212 | 39.50% |
| NVO240719C00185000 | 2024-04-25 1:10PM EDT | 185.00 | 0.18 | 0.16 | 0.31 | 0.00 | - | 22 | 238 | 40.77% |
| NVO240719C00190000 | 2024-04-29 12:18PM EDT | 190.00 | 0.18 | 0.05 | 0.27 | 0.00 | - | 10 | 255 | 42.19% |
| NVO240719C00195000 | 2024-04-23 11:21AM EDT | 195.00 | 0.14 | 0.04 | 0.24 | 0.00 | - | 40 | 71 | 43.65% |
| NVO240719C00200000 | 2024-04-25 9:50AM EDT | 200.00 | 0.07 | 0.06 | 0.19 | 0.00 | - | 10 | 148 | 44.24% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240719P00055000 | 2024-04-01 9:30AM EDT | 55.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 13 | 14 | 88.09% |
| NVO240719P00060000 | 2024-04-30 10:31AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 4 | 17 | 64.45% |
| NVO240719P00065000 | 2024-04-02 3:07PM EDT | 65.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 58.20% |
| NVO240719P00070000 | 2024-02-23 2:27PM EDT | 70.00 | 0.13 | 0.06 | 0.16 | 0.00 | - | 20 | 20 | 57.72% |
| NVO240719P00075000 | 2024-04-18 1:14PM EDT | 75.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 12 | 14 | 52.93% |
| NVO240719P00080000 | 2024-04-02 10:37AM EDT | 80.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 10 | 387 | 48.24% |
| NVO240719P00085000 | 2024-04-24 1:22PM EDT | 85.00 | 0.17 | 0.03 | 0.20 | 0.00 | - | 6 | 82 | 44.63% |
| NVO240719P00090000 | 2024-04-23 10:48AM EDT | 90.00 | 0.25 | 0.14 | 0.29 | 0.00 | - | 2 | 158 | 41.80% |
| NVO240719P00095000 | 2024-04-29 10:30AM EDT | 95.00 | 0.34 | 0.12 | 0.38 | 0.00 | - | 30 | 419 | 38.26% |
| NVO240719P00100000 | 2024-04-30 11:54AM EDT | 100.00 | 0.53 | 0.45 | 0.55 | -0.03 | -5.36% | 116 | 551 | 35.50% |
| NVO240719P00105000 | 2024-04-30 12:32PM EDT | 105.00 | 0.86 | 0.76 | 0.88 | -0.15 | -14.85% | 1 | 452 | 33.64% |
| NVO240719P00110000 | 2024-04-30 2:54PM EDT | 110.00 | 1.32 | 1.31 | 1.45 | -0.60 | -31.25% | 12 | 1,546 | 32.35% |
| NVO240719P00115000 | 2024-04-30 12:32PM EDT | 115.00 | 2.31 | 2.13 | 2.34 | -0.17 | -6.85% | 392 | 1,944 | 31.29% |
| NVO240719P00120000 | 2024-04-30 3:33PM EDT | 120.00 | 3.55 | 3.50 | 3.70 | -0.35 | -8.97% | 15 | 1,214 | 30.63% |
| NVO240719P00125000 | 2024-04-30 3:58PM EDT | 125.00 | 5.50 | 5.35 | 5.50 | -0.40 | -6.78% | 34 | 1,459 | 29.76% |
| NVO240719P00130000 | 2024-04-30 2:07PM EDT | 130.00 | 7.65 | 7.75 | 7.90 | -0.80 | -9.47% | 73 | 1,540 | 29.14% |
| NVO240719P00135000 | 2024-04-30 2:18PM EDT | 135.00 | 10.50 | 10.70 | 10.90 | -1.10 | -9.48% | 5 | 1,196 | 28.74% |
| NVO240719P00140000 | 2024-04-25 12:55PM EDT | 140.00 | 12.90 | 13.60 | 14.40 | -3.65 | -22.05% | 1 | 600 | 28.27% |
| NVO240719P00145000 | 2024-04-30 10:28AM EDT | 145.00 | 16.70 | 17.90 | 19.15 | -2.50 | -13.02% | 18 | 178 | 32.43% |
| NVO240719P00150000 | 2024-04-30 3:39PM EDT | 150.00 | 22.30 | 22.00 | 22.75 | -1.35 | -5.71% | 137 | 559 | 28.20% |
| NVO240719P00155000 | 2024-04-30 10:48AM EDT | 155.00 | 25.65 | 26.15 | 27.35 | -2.15 | -7.73% | 17 | 259 | 28.49% |
| NVO240719P00160000 | 2024-03-28 2:02PM EDT | 160.00 | 31.65 | 31.15 | 35.25 | 0.00 | - | 1 | 0 | 52.67% |
| NVO240719P00165000 | 2024-03-27 12:19PM EDT | 165.00 | 37.35 | 36.90 | 40.15 | 0.00 | - | 86 | 0 | 56.29% |
| NVO240719P00170000 | 2024-03-07 10:40AM EDT | 170.00 | 36.75 | 43.25 | 45.10 | 0.00 | - | 1 | 0 | 54.03% |
| NVO240719P00175000 | 2024-04-15 3:44PM EDT | 175.00 | 50.95 | 44.75 | 48.70 | 0.00 | - | 68 | 0 | 54.13% |
| NVO240719P00180000 | 2024-03-18 9:30AM EDT | 180.00 | 49.05 | 54.60 | 57.35 | 0.00 | - | 1 | 0 | 72.55% |
| NVO240719P00185000 | 2024-03-18 9:48AM EDT | 185.00 | 53.95 | 58.60 | 62.20 | 0.00 | - | 60 | 0 | 72.51% |
| NVO240719P00190000 | 2024-03-14 9:31AM EDT | 190.00 | 55.30 | 64.35 | 66.55 | 0.00 | - | 1 | 0 | 76.10% |
| NVO240719P00200000 | 2024-03-21 9:36AM EDT | 200.00 | 72.15 | 75.30 | 79.35 | 0.00 | - | - | 0 | 93.71% |
© 2024 Yahoo. All rights reserved.