Novo Nordisk A/S (NVO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO250117C00025000 | 2024-02-05 11:37AM EDT | 25.00 | 93.00 | 97.00 | 101.00 | 0.00 | - | - | 4 | 0.00% |
| NVO250117C00030000 | 2024-03-21 3:51PM EDT | 30.00 | 100.50 | 91.50 | 96.10 | 0.00 | - | - | 10 | 0.00% |
| NVO250117C00032500 | 2023-12-04 12:46PM EDT | 32.50 | 68.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVO250117C00037500 | 2024-01-04 12:29PM EDT | 37.50 | 72.00 | 75.15 | 79.30 | 0.00 | - | 1 | 17 | 0.00% |
| NVO250117C00040000 | 2024-01-17 11:38AM EDT | 40.00 | 67.20 | 82.80 | 86.40 | 0.00 | - | 45 | 60 | 0.00% |
| NVO250117C00042500 | 2023-10-16 12:00AM EDT | 42.50 | 33.15 | - | - | 0.00 | - | - | - | 0.00% |
| NVO250117C00043750 | 2023-10-30 9:34AM EDT | 43.75 | 55.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVO250117C00045000 | 2023-12-29 12:00PM EDT | 45.00 | 59.62 | 63.60 | 67.10 | 0.00 | - | 1 | 5 | 0.00% |
| NVO250117C00048750 | 2024-01-03 11:42AM EDT | 48.75 | 56.37 | 64.60 | 68.65 | 0.00 | - | 4 | 4 | 0.00% |
| NVO250117C00050000 | 2024-04-02 2:04PM EDT | 50.00 | 78.53 | 78.50 | 81.30 | 0.00 | - | 1 | 119 | 76.05% |
| NVO250117C00052500 | 2024-02-07 11:18AM EDT | 52.50 | 68.00 | 80.30 | 84.25 | 0.00 | - | 10 | 49 | 110.16% |
| NVO250117C00055000 | 2024-03-27 10:54AM EDT | 55.00 | 75.29 | 72.40 | 75.45 | 0.00 | - | 1 | 47 | 56.59% |
| NVO250117C00057500 | 2024-02-27 11:23AM EDT | 57.50 | 65.90 | 72.15 | 74.30 | 0.00 | - | 1 | 41 | 73.51% |
| NVO250117C00060000 | 2024-03-18 12:11PM EDT | 60.00 | 75.60 | 65.20 | 68.70 | 0.00 | - | 6 | 70 | 47.31% |
| NVO250117C00062500 | 2024-04-26 2:48PM EDT | 62.50 | 67.20 | 66.40 | 69.95 | 0.00 | - | 1 | 130 | 66.60% |
| NVO250117C00065000 | 2024-04-23 9:30AM EDT | 65.00 | 64.30 | 64.80 | 67.00 | 0.00 | - | 10 | 108 | 65.20% |
| NVO250117C00067500 | 2024-01-24 4:59PM EDT | 67.50 | 41.50 | 56.50 | 61.00 | 0.00 | - | 1 | 24 | 36.18% |
| NVO250117C00070000 | 2024-04-29 10:27AM EDT | 70.00 | 60.77 | 59.65 | 63.10 | 0.00 | - | 2 | 435 | 62.38% |
| NVO250117C00072500 | 2024-03-22 3:57PM EDT | 72.50 | 60.00 | 51.60 | 55.30 | 0.00 | - | 5 | 79 | 0.00% |
| NVO250117C00075000 | 2024-04-30 2:01PM EDT | 75.00 | 56.85 | 55.25 | 58.25 | +1.85 | +3.36% | 1 | 271 | 58.81% |
| NVO250117C00077500 | 2024-02-29 3:56PM EDT | 77.50 | 45.69 | 54.20 | 55.85 | 0.00 | - | 3 | 166 | 60.03% |
| NVO250117C00080000 | 2024-04-30 3:20PM EDT | 80.00 | 52.06 | 50.15 | 53.10 | +4.26 | +8.91% | 2 | 312 | 52.67% |
| NVO250117C00082500 | 2024-04-02 9:51AM EDT | 82.50 | 47.55 | 47.85 | 51.80 | 0.00 | - | 1 | 153 | 53.49% |
| NVO250117C00085000 | 2024-04-26 1:46PM EDT | 85.00 | 47.08 | 46.85 | 48.60 | 0.00 | - | 2 | 562 | 52.63% |
| NVO250117C00087500 | 2024-04-24 10:36AM EDT | 87.50 | 43.39 | 44.55 | 46.95 | 0.00 | - | 2 | 842 | 52.19% |
| NVO250117C00090000 | 2024-04-29 10:17AM EDT | 90.00 | 42.76 | 42.30 | 44.05 | 0.00 | - | 1 | 820 | 52.67% |
| NVO250117C00092500 | 2024-04-15 3:16PM EDT | 92.50 | 37.50 | 40.20 | 42.10 | 0.00 | - | 1 | 213 | 52.00% |
| NVO250117C00095000 | 2024-04-15 3:17PM EDT | 95.00 | 35.35 | 38.00 | 40.15 | 0.00 | - | 1 | 476 | 51.20% |
| NVO250117C00097500 | 2024-04-11 10:15AM EDT | 97.50 | 33.74 | 35.55 | 37.15 | 0.00 | - | 6 | 397 | 46.76% |
| NVO250117C00100000 | 2024-04-30 12:24PM EDT | 100.00 | 34.75 | 34.10 | 35.15 | +1.19 | +3.55% | 15 | 1,758 | 45.77% |
| NVO250117C00105000 | 2024-04-30 9:38AM EDT | 105.00 | 30.90 | 29.95 | 31.95 | +2.70 | +9.57% | 1 | 718 | 45.92% |
| NVO250117C00110000 | 2024-04-29 3:52PM EDT | 110.00 | 26.30 | 26.55 | 27.95 | 0.00 | - | 2 | 750 | 43.20% |
| NVO250117C00115000 | 2024-04-29 2:32PM EDT | 115.00 | 22.70 | 23.45 | 24.75 | 0.00 | - | 5 | 473 | 42.29% |
| NVO250117C00120000 | 2024-04-30 3:44PM EDT | 120.00 | 20.95 | 20.45 | 21.25 | +1.37 | +7.00% | 23 | 973 | 40.16% |
| NVO250117C00125000 | 2024-04-30 3:12PM EDT | 125.00 | 18.00 | 17.60 | 18.80 | +1.20 | +7.14% | 87 | 1,184 | 40.12% |
| NVO250117C00130000 | 2024-04-30 2:43PM EDT | 130.00 | 15.45 | 15.30 | 17.00 | +0.95 | +6.55% | 117 | 2,599 | 41.05% |
| NVO250117C00135000 | 2024-04-30 1:27PM EDT | 135.00 | 13.20 | 13.00 | 13.40 | +0.85 | +6.88% | 8 | 2,098 | 37.30% |
| NVO250117C00140000 | 2024-04-30 3:11PM EDT | 140.00 | 11.25 | 11.00 | 11.40 | +0.40 | +3.69% | 16 | 1,307 | 36.76% |
| NVO250117C00145000 | 2024-04-30 1:13PM EDT | 145.00 | 9.40 | 9.35 | 9.65 | +0.50 | +5.62% | 10 | 1,123 | 36.30% |
| NVO250117C00150000 | 2024-04-30 2:58PM EDT | 150.00 | 8.00 | 7.90 | 8.15 | +0.50 | +6.67% | 90 | 2,257 | 35.96% |
| NVO250117C00155000 | 2024-04-30 3:37PM EDT | 155.00 | 6.76 | 6.65 | 8.30 | +0.51 | +8.16% | 181 | 1,256 | 39.33% |
| NVO250117C00160000 | 2024-04-30 12:57PM EDT | 160.00 | 5.55 | 5.60 | 5.75 | +0.35 | +6.73% | 1,136 | 557 | 35.43% |
| NVO250117C00165000 | 2024-04-30 10:05AM EDT | 165.00 | 5.10 | 4.70 | 4.90 | +0.70 | +15.91% | 1,000 | 196 | 35.49% |
| NVO250117C00170000 | 2024-04-30 11:44AM EDT | 170.00 | 3.90 | 3.95 | 4.15 | +0.29 | +8.03% | 11 | 258 | 35.50% |
| NVO250117C00175000 | 2024-04-29 10:46AM EDT | 175.00 | 3.10 | 3.30 | 3.50 | 0.00 | - | 6 | 376 | 35.47% |
| NVO250117C00180000 | 2024-04-30 1:49PM EDT | 180.00 | 2.88 | 2.77 | 2.98 | +0.35 | +13.83% | 6 | 1,288 | 35.57% |
| NVO250117C00185000 | 2024-04-29 12:08PM EDT | 185.00 | 2.17 | 2.19 | 2.65 | 0.00 | - | 2 | 250 | 36.12% |
| NVO250117C00190000 | 2024-04-30 9:36AM EDT | 190.00 | 2.10 | 1.98 | 2.15 | +0.30 | +16.67% | 2 | 235 | 35.73% |
| NVO250117C00195000 | 2024-04-04 11:27AM EDT | 195.00 | 2.00 | 1.41 | 1.83 | 0.00 | - | 1 | 19 | 35.83% |
| NVO250117C00200000 | 2024-04-30 11:43AM EDT | 200.00 | 1.40 | 1.48 | 1.57 | +0.11 | +8.53% | 8 | 714 | 35.99% |
| NVO250117C00210000 | 2023-09-19 9:48AM EDT | 210.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 3 | 168 | 12.50% |
| NVO250117C00220000 | 2023-09-18 9:49AM EDT | 220.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 10 | 232 | 12.50% |
| NVO250117C00230000 | 2023-09-19 9:35AM EDT | 230.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 6 | 93 | 12.50% |
| NVO250117C00240000 | 2023-09-18 10:09AM EDT | 240.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 10 | 215 | 12.50% |
| NVO250117C00250000 | 2023-09-19 12:25PM EDT | 250.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 189 | 12.50% |
| NVO250117C00260000 | 2023-09-19 12:17PM EDT | 260.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 12.50% |
| NVO250117C00270000 | 2023-09-05 9:35AM EDT | 270.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| NVO250117C00280000 | 2023-09-18 3:04PM EDT | 280.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 12.50% |
| NVO250117C00290000 | 2023-09-15 3:16PM EDT | 290.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO250117P00025000 | 2024-04-24 11:33AM EDT | 25.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 12 | 3,173 | 90.92% |
| NVO250117P00027500 | 2024-04-03 11:37AM EDT | 27.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 676 | 79.88% |
| NVO250117P00030000 | 2024-03-27 1:28PM EDT | 30.00 | 0.12 | 0.00 | 0.31 | 0.00 | - | 2 | 6 | 75.78% |
| NVO250117P00032500 | 2024-03-06 10:30AM EDT | 32.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | 5 | 881 | 64.45% |
| NVO250117P00035000 | 2024-03-18 1:08PM EDT | 35.00 | 0.09 | 0.01 | 0.13 | 0.00 | - | 3 | 249 | 61.52% |
| NVO250117P00037500 | 2024-04-05 9:30AM EDT | 37.50 | 0.18 | 0.02 | 0.14 | 0.00 | - | 13 | 39 | 59.38% |
| NVO250117P00040000 | 2023-12-04 4:59PM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVO250117P00042500 | 2023-12-29 3:05PM EDT | 42.50 | 0.25 | 0.07 | 0.75 | 0.00 | - | 2 | 16 | 67.33% |
| NVO250117P00043750 | 2023-10-16 12:00AM EDT | 43.75 | 0.80 | - | - | 0.00 | - | - | - | 0.00% |
| NVO250117P00045000 | 2024-01-30 2:10PM EDT | 45.00 | 0.33 | 0.05 | 0.31 | 0.00 | - | 3 | 25 | 56.54% |
| NVO250117P00046250 | 2024-01-04 1:27PM EDT | 46.25 | 0.67 | 0.08 | 0.51 | 0.00 | - | 1 | 106 | 59.28% |
| NVO250117P00047500 | 2024-03-01 12:42PM EDT | 47.50 | 0.12 | 0.05 | 0.41 | 0.00 | - | 1 | 153 | 55.71% |
| NVO250117P00048750 | 2024-03-15 10:10AM EDT | 48.75 | 0.24 | 0.05 | 0.34 | 0.00 | - | 1 | 156 | 53.08% |
| NVO250117P00050000 | 2024-04-24 11:44AM EDT | 50.00 | 0.12 | 0.03 | 0.00 | 0.00 | - | 3 | 445 | 25.00% |
| NVO250117P00052500 | 2024-03-19 12:01PM EDT | 52.50 | 0.12 | 0.07 | 0.34 | 0.00 | - | 1 | 21 | 53.66% |
| NVO250117P00055000 | 2024-04-22 11:58AM EDT | 55.00 | 0.22 | 0.05 | 0.34 | 0.00 | - | 1 | 50 | 51.07% |
| NVO250117P00057500 | 2024-03-19 2:27PM EDT | 57.50 | 0.19 | 0.13 | 0.44 | 0.00 | - | 1 | 60 | 50.83% |
| NVO250117P00060000 | 2024-04-29 9:30AM EDT | 60.00 | 0.38 | 0.08 | 0.42 | 0.00 | - | 2 | 327 | 48.00% |
| NVO250117P00062500 | 2024-04-15 11:03AM EDT | 62.50 | 0.35 | 0.12 | 0.47 | 0.00 | - | 2 | 28 | 46.58% |
| NVO250117P00065000 | 2024-04-24 12:10PM EDT | 65.00 | 0.35 | 0.16 | 0.53 | 0.00 | - | 1 | 58 | 45.31% |
| NVO250117P00067500 | 2024-03-05 12:08PM EDT | 67.50 | 0.68 | 0.37 | 0.72 | 0.00 | - | 30 | 167 | 45.73% |
| NVO250117P00070000 | 2024-04-11 12:17PM EDT | 70.00 | 0.35 | 0.17 | 0.67 | -0.21 | -37.50% | 2 | 82 | 42.85% |
| NVO250117P00072500 | 2024-03-19 9:30AM EDT | 72.50 | 0.70 | 0.57 | 0.87 | 0.00 | - | 1 | 205 | 42.99% |
| NVO250117P00075000 | 2024-04-29 3:07PM EDT | 75.00 | 0.57 | 0.24 | 0.82 | 0.00 | - | 2 | 208 | 40.28% |
| NVO250117P00077500 | 2024-04-11 1:21PM EDT | 77.50 | 0.88 | 0.64 | 0.92 | 0.00 | - | 2 | 163 | 39.19% |
| NVO250117P00080000 | 2024-04-30 3:37PM EDT | 80.00 | 0.78 | 0.59 | 0.83 | -0.02 | -2.50% | 3 | 768 | 36.28% |
| NVO250117P00082500 | 2024-04-25 3:21PM EDT | 82.50 | 1.04 | 0.41 | 0.98 | 0.00 | - | 10 | 523 | 35.62% |
| NVO250117P00085000 | 2024-04-26 10:36AM EDT | 85.00 | 1.13 | 0.83 | 1.12 | 0.00 | - | 32 | 327 | 34.74% |
| NVO250117P00087500 | 2024-04-26 9:55AM EDT | 87.50 | 1.37 | 1.17 | 1.32 | 0.00 | - | 2 | 593 | 34.16% |
| NVO250117P00090000 | 2024-04-30 2:13PM EDT | 90.00 | 1.53 | 1.46 | 1.57 | -0.05 | -3.16% | 26 | 1,038 | 33.73% |
| NVO250117P00092500 | 2024-04-26 9:51AM EDT | 92.50 | 1.89 | 1.65 | 1.83 | 0.00 | - | 24 | 338 | 33.15% |
| NVO250117P00095000 | 2024-04-30 9:47AM EDT | 95.00 | 2.05 | 2.02 | 2.13 | -0.12 | -5.53% | 2 | 938 | 32.62% |
| NVO250117P00097500 | 2024-04-30 1:21PM EDT | 97.50 | 2.45 | 2.30 | 2.49 | +0.07 | +2.94% | 22 | 1,220 | 32.18% |
| NVO250117P00100000 | 2024-04-30 1:06PM EDT | 100.00 | 2.87 | 2.76 | 2.93 | -0.06 | -2.05% | 2 | 2,094 | 31.89% |
| NVO250117P00105000 | 2024-04-30 2:34PM EDT | 105.00 | 3.75 | 3.70 | 3.90 | -0.09 | -2.34% | 1 | 847 | 31.05% |
| NVO250117P00110000 | 2024-04-30 3:26PM EDT | 110.00 | 5.00 | 4.80 | 5.10 | -0.30 | -5.66% | 4 | 1,147 | 30.24% |
| NVO250117P00115000 | 2024-04-30 3:41PM EDT | 115.00 | 6.40 | 5.40 | 6.60 | -0.25 | -3.76% | 8 | 1,093 | 29.57% |
| NVO250117P00120000 | 2024-04-30 3:12PM EDT | 120.00 | 8.25 | 7.10 | 9.40 | -0.05 | -0.60% | 50 | 532 | 31.42% |
| NVO250117P00125000 | 2024-04-29 12:13PM EDT | 125.00 | 10.03 | 10.25 | 10.50 | -0.72 | -6.70% | 1 | 1,608 | 28.30% |
| NVO250117P00130000 | 2024-04-30 11:43AM EDT | 130.00 | 13.00 | 12.65 | 12.90 | -0.30 | -2.26% | 2 | 356 | 27.65% |
| NVO250117P00135000 | 2024-04-26 10:35AM EDT | 135.00 | 15.95 | 15.35 | 15.60 | 0.00 | - | 16 | 220 | 26.95% |
| NVO250117P00140000 | 2024-04-26 3:34PM EDT | 140.00 | 19.10 | 18.35 | 18.80 | 0.00 | - | 1 | 283 | 26.70% |
| NVO250117P00145000 | 2024-04-26 9:34AM EDT | 145.00 | 22.82 | 21.50 | 22.10 | 0.00 | - | 1 | 23 | 25.97% |
| NVO250117P00150000 | 2024-04-30 10:11AM EDT | 150.00 | 24.50 | 24.85 | 25.75 | -1.15 | -4.48% | 5 | 57 | 25.40% |
| NVO250117P00155000 | 2024-04-02 10:08AM EDT | 155.00 | 32.75 | 28.70 | 30.70 | 0.00 | - | 1 | 111 | 27.97% |
| NVO250117P00160000 | 2024-04-02 2:04PM EDT | 160.00 | 35.47 | 31.85 | 35.10 | 0.00 | - | 2 | 62 | 28.66% |
| NVO250117P00165000 | 2024-04-09 1:05PM EDT | 165.00 | 41.25 | 37.25 | 38.10 | 0.00 | - | 11 | 49 | 23.50% |
| NVO250117P00170000 | 2024-04-09 1:39PM EDT | 170.00 | 45.95 | 41.70 | 42.60 | 0.00 | - | 10 | 112 | 22.82% |
| NVO250117P00175000 | 2024-04-30 10:03AM EDT | 175.00 | 45.70 | 46.20 | 47.35 | -2.50 | -5.19% | 2 | 142 | 22.89% |
| NVO250117P00180000 | 2024-03-27 1:28PM EDT | 180.00 | 51.95 | 51.10 | 55.20 | 0.00 | - | 1 | 0 | 37.51% |
| NVO250117P00185000 | 2024-03-27 3:22PM EDT | 185.00 | 57.00 | 56.05 | 60.15 | 0.00 | - | 1 | 0 | 39.22% |
| NVO250117P00190000 | 2024-03-08 1:59PM EDT | 190.00 | 58.63 | 63.20 | 65.95 | 0.00 | - | 1 | 0 | 43.81% |
| NVO250117P00195000 | 2023-08-17 1:32PM EDT | 195.00 | 24.30 | 23.00 | 24.30 | 0.00 | - | 3 | 2 | 0.00% |
| NVO250117P00200000 | 2023-09-11 1:01PM EDT | 200.00 | 22.48 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| NVO250117P00240000 | 2023-05-30 11:29AM EDT | 240.00 | 79.57 | 80.90 | 85.50 | 0.00 | - | 1 | 0 | 0.00% |
| NVO250117P00250000 | 2023-09-12 10:00AM EDT | 250.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.