Novo Nordisk A/S (NVO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240802C00080000 | 2024-06-25 2:00PM EDT | 80.00 | 67.35 | 46.40 | 49.90 | 0.00 | - | - | 2 | 247.46% |
| NVO240802C00090000 | 2024-07-26 11:40AM EDT | 90.00 | 37.70 | 36.10 | 38.35 | -15.30 | -28.87% | 1 | 1 | 152.34% |
| NVO240802C00110000 | 2024-07-19 9:39AM EDT | 110.00 | 23.41 | 16.75 | 18.50 | 0.00 | - | 2 | 2 | 88.67% |
| NVO240802C00115000 | 2024-07-25 9:34AM EDT | 115.00 | 14.90 | 11.70 | 13.40 | 0.00 | - | 1 | 1 | 66.16% |
| NVO240802C00120000 | 2024-07-25 9:48AM EDT | 120.00 | 8.39 | 6.20 | 7.50 | -1.19 | -12.42% | 1 | 3 | 44.19% |
| NVO240802C00123000 | 2024-07-25 3:55PM EDT | 123.00 | 5.58 | 3.05 | 5.45 | 0.00 | - | - | - | 47.12% |
| NVO240802C00124000 | 2024-07-26 3:52PM EDT | 124.00 | 3.97 | 3.65 | 4.05 | -2.68 | -40.30% | 1 | 12 | 35.33% |
| NVO240802C00125000 | 2024-07-26 3:20PM EDT | 125.00 | 3.55 | 2.84 | 3.35 | -1.02 | -22.32% | 5 | 38 | 34.33% |
| NVO240802C00126000 | 2024-07-26 3:58PM EDT | 126.00 | 2.61 | 2.47 | 2.61 | -1.19 | -31.32% | 316 | 71 | 31.89% |
| NVO240802C00127000 | 2024-07-26 3:55PM EDT | 127.00 | 2.02 | 1.99 | 2.06 | -0.98 | -32.67% | 169 | 65 | 31.28% |
| NVO240802C00128000 | 2024-07-26 3:58PM EDT | 128.00 | 1.63 | 1.52 | 1.93 | -0.72 | -30.64% | 87 | 153 | 35.74% |
| NVO240802C00129000 | 2024-07-26 3:54PM EDT | 129.00 | 1.27 | 1.13 | 1.41 | -0.70 | -35.53% | 281 | 122 | 33.62% |
| NVO240802C00130000 | 2024-07-26 3:59PM EDT | 130.00 | 0.97 | 0.89 | 0.94 | -0.52 | -34.90% | 273 | 580 | 31.01% |
| NVO240802C00131000 | 2024-07-26 3:36PM EDT | 131.00 | 0.71 | 0.56 | 0.80 | -0.68 | -48.92% | 82 | 75 | 32.89% |
| NVO240802C00132000 | 2024-07-26 3:41PM EDT | 132.00 | 0.51 | 0.26 | 0.57 | -0.39 | -43.33% | 110 | 195 | 32.32% |
| NVO240802C00133000 | 2024-07-26 3:57PM EDT | 133.00 | 0.32 | 0.12 | 0.38 | -0.36 | -52.94% | 733 | 130 | 31.40% |
| NVO240802C00134000 | 2024-07-26 3:56PM EDT | 134.00 | 0.23 | 0.05 | 0.25 | -0.38 | -62.30% | 54 | 384 | 30.86% |
| NVO240802C00135000 | 2024-07-26 3:40PM EDT | 135.00 | 0.17 | 0.01 | 0.40 | -0.27 | -61.36% | 169 | 182 | 38.43% |
| NVO240802C00136000 | 2024-07-26 2:48PM EDT | 136.00 | 0.14 | 0.09 | 0.50 | -0.18 | -56.25% | 20 | 88 | 44.34% |
| NVO240802C00137000 | 2024-07-26 3:34PM EDT | 137.00 | 0.09 | 0.06 | 0.89 | -0.20 | -68.97% | 13 | 195 | 57.06% |
| NVO240802C00138000 | 2024-07-26 2:53PM EDT | 138.00 | 0.08 | 0.06 | 0.07 | -0.08 | -50.00% | 131 | 862 | 32.81% |
| NVO240802C00139000 | 2024-07-26 3:34PM EDT | 139.00 | 0.04 | 0.05 | 0.06 | -0.09 | -69.23% | 29 | 78 | 34.18% |
| NVO240802C00140000 | 2024-07-26 12:02PM EDT | 140.00 | 0.04 | 0.02 | 0.05 | -0.12 | -75.00% | 44 | 298 | 35.35% |
| NVO240802C00141000 | 2024-07-26 2:32PM EDT | 141.00 | 0.03 | 0.01 | 0.22 | -0.10 | -76.92% | 61 | 110 | 48.73% |
| NVO240802C00142000 | 2024-07-26 9:57AM EDT | 142.00 | 0.04 | 0.02 | 0.22 | -0.11 | -73.33% | 27 | 432 | 51.27% |
| NVO240802C00143000 | 2024-07-25 11:31AM EDT | 143.00 | 0.13 | 0.00 | 0.08 | 0.00 | - | 4 | 903 | 44.73% |
| NVO240802C00144000 | 2024-07-26 10:06AM EDT | 144.00 | 0.06 | 0.00 | 0.23 | +0.03 | +100.00% | 11 | 67 | 56.64% |
| NVO240802C00145000 | 2024-07-26 11:44AM EDT | 145.00 | 0.03 | 0.00 | 0.22 | -0.02 | -40.00% | 1 | 135 | 51.56% |
| NVO240802C00146000 | 2024-07-26 3:43PM EDT | 146.00 | 0.03 | 0.00 | 0.07 | -0.21 | -87.50% | 4 | 74 | 50.00% |
| NVO240802C00147000 | 2024-07-25 12:12PM EDT | 147.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | 1 | 333 | 56.15% |
| NVO240802C00148000 | 2024-07-25 12:33PM EDT | 148.00 | 0.03 | 0.00 | 0.43 | -0.20 | -86.96% | 1 | 39 | 65.14% |
| NVO240802C00149000 | 2024-07-26 12:29PM EDT | 149.00 | 0.08 | 0.00 | 0.17 | -0.05 | -38.46% | 100 | 196 | 57.42% |
| NVO240802C00150000 | 2024-07-26 12:29PM EDT | 150.00 | 0.06 | 0.00 | 0.11 | -0.09 | -60.00% | 100 | 155 | 55.86% |
| NVO240802C00152500 | 2024-07-24 1:18PM EDT | 152.50 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 652 | 66.41% |
| NVO240802C00155000 | 2024-07-24 10:35AM EDT | 155.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 7 | 43 | 68.36% |
| NVO240802C00157500 | 2024-07-19 9:49AM EDT | 157.50 | 0.32 | 0.00 | 0.15 | 0.00 | - | 2 | 34 | 72.27% |
| NVO240802C00160000 | 2024-07-17 1:04PM EDT | 160.00 | 0.04 | 0.00 | 0.23 | -0.04 | -50.00% | 3 | 58 | 81.64% |
| NVO240802C00162500 | 2024-07-18 1:41PM EDT | 162.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 70.70% |
| NVO240802C00165000 | 2024-07-17 10:18AM EDT | 165.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 91.60% |
| NVO240802C00167500 | 2024-07-12 2:09PM EDT | 167.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 5 | 7 | 95.90% |
| NVO240802C00170000 | 2024-07-15 10:24AM EDT | 170.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | 2 | 2 | 101.76% |
| NVO240802C00175000 | 2024-07-25 3:30PM EDT | 175.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 6 | 8 | 90.63% |
| NVO240802C00185000 | 2024-07-22 1:52PM EDT | 185.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | - | 1 | 125.78% |
| NVO240802C00190000 | 2024-07-22 1:52PM EDT | 190.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 9 | 130.86% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240802P00075000 | 2024-07-25 2:03PM EDT | 75.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| NVO240802P00080000 | 2024-07-25 12:29PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 420 | 420 | 120.31% |
| NVO240802P00085000 | 2024-07-24 11:11AM EDT | 85.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 150 | 159 | 139.45% |
| NVO240802P00090000 | 2024-07-26 11:23AM EDT | 90.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 40 | - | 92.19% |
| NVO240802P00095000 | 2024-07-25 11:54AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 504 | 82.81% |
| NVO240802P00100000 | 2024-07-26 3:28PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 175 | 501 | 69.53% |
| NVO240802P00105000 | 2024-07-18 11:14AM EDT | 105.00 | 0.07 | 0.06 | 0.19 | -0.03 | -30.00% | 1 | 10 | 71.29% |
| NVO240802P00110000 | 2024-07-26 3:04PM EDT | 110.00 | 0.11 | 0.11 | 0.32 | -0.01 | -8.33% | 20 | 8 | 62.31% |
| NVO240802P00115000 | 2024-07-26 1:28PM EDT | 115.00 | 0.17 | 0.15 | 0.36 | +0.02 | +13.33% | 33 | 16 | 52.15% |
| NVO240802P00120000 | 2024-07-26 3:52PM EDT | 120.00 | 0.35 | 0.31 | 0.42 | +0.03 | +9.38% | 158 | 75 | 35.84% |
| NVO240802P00123000 | 2024-07-26 3:31PM EDT | 123.00 | 0.66 | 0.71 | 1.00 | -0.09 | -12.00% | 18 | - | 35.11% |
| NVO240802P00124000 | 2024-07-26 3:55PM EDT | 124.00 | 1.01 | 0.95 | 1.11 | +0.26 | +34.67% | 42 | 52 | 31.93% |
| NVO240802P00125000 | 2024-07-26 3:31PM EDT | 125.00 | 1.26 | 1.12 | 1.50 | +0.03 | +2.44% | 34 | 1,535 | 32.52% |
| NVO240802P00126000 | 2024-07-26 3:59PM EDT | 126.00 | 1.67 | 1.54 | 1.71 | +0.07 | +4.37% | 129 | 179 | 29.44% |
| NVO240802P00127000 | 2024-07-26 3:59PM EDT | 127.00 | 2.17 | 2.13 | 2.20 | +0.28 | +14.81% | 106 | 281 | 29.42% |
| NVO240802P00128000 | 2024-07-26 3:55PM EDT | 128.00 | 2.69 | 2.66 | 2.78 | +0.23 | +9.35% | 114 | 247 | 29.61% |
| NVO240802P00129000 | 2024-07-26 3:33PM EDT | 129.00 | 3.15 | 3.20 | 3.55 | +0.26 | +9.00% | 168 | 460 | 31.64% |
| NVO240802P00130000 | 2024-07-26 1:37PM EDT | 130.00 | 3.52 | 3.90 | 4.80 | +0.27 | +8.31% | 132 | 372 | 40.53% |
| NVO240802P00131000 | 2024-07-26 3:24PM EDT | 131.00 | 4.70 | 4.60 | 4.90 | +1.32 | +39.05% | 10 | 102 | 29.69% |
| NVO240802P00132000 | 2024-07-26 1:50PM EDT | 132.00 | 4.95 | 5.45 | 5.80 | +1.16 | +30.61% | 10 | 258 | 31.45% |
| NVO240802P00133000 | 2024-07-26 3:53PM EDT | 133.00 | 6.28 | 6.30 | 7.50 | +1.14 | +22.18% | 14 | 174 | 48.93% |
| NVO240802P00134000 | 2024-07-26 3:57PM EDT | 134.00 | 7.55 | 7.15 | 8.45 | +1.50 | +24.79% | 5 | 137 | 52.03% |
| NVO240802P00135000 | 2024-07-26 2:37PM EDT | 135.00 | 7.87 | 7.15 | 8.80 | +0.47 | +6.35% | 23 | 169 | 41.85% |
| NVO240802P00136000 | 2024-07-26 9:52AM EDT | 136.00 | 9.23 | 8.40 | 10.75 | +1.95 | +26.79% | 1 | 91 | 65.38% |
| NVO240802P00137000 | 2024-07-25 11:13AM EDT | 137.00 | 7.74 | 9.65 | 11.40 | 0.00 | - | 2 | 115 | 62.21% |
| NVO240802P00138000 | 2024-07-26 11:46AM EDT | 138.00 | 10.57 | 10.80 | 12.35 | +0.92 | +9.53% | 6 | 153 | 64.65% |
| NVO240802P00139000 | 2024-07-25 3:23PM EDT | 139.00 | 10.60 | 11.95 | 12.70 | 0.00 | - | 21 | 53 | 51.37% |
| NVO240802P00140000 | 2024-07-26 1:58PM EDT | 140.00 | 12.17 | 12.20 | 15.15 | +1.02 | +9.15% | 3 | 82 | 53.42% |
| NVO240802P00141000 | 2024-07-26 1:35PM EDT | 141.00 | 13.80 | 13.80 | 14.90 | +3.93 | +39.82% | 5 | 519 | 63.18% |
| NVO240802P00142000 | 2024-07-26 3:06PM EDT | 142.00 | 14.91 | 14.75 | 17.15 | +4.82 | +47.77% | 61 | 560 | 67.53% |
| NVO240802P00143000 | 2024-07-26 1:49PM EDT | 143.00 | 15.40 | 15.65 | 17.40 | +0.22 | +1.45% | 61 | 5 | 55.42% |
| NVO240802P00144000 | 2024-07-23 10:48AM EDT | 144.00 | 10.19 | 16.20 | 18.40 | 0.00 | - | 4 | 0 | 85.21% |
| NVO240802P00145000 | 2024-07-25 10:41AM EDT | 145.00 | 16.87 | 16.80 | 19.35 | 0.00 | - | 7 | 1 | 87.01% |
| NVO240802P00146000 | 2024-07-08 9:42AM EDT | 146.00 | 5.75 | 18.75 | 19.55 | 0.00 | - | 1 | 1 | 63.97% |
| NVO240802P00147000 | 2024-07-26 10:04AM EDT | 147.00 | 19.80 | 19.15 | 22.15 | +0.90 | +4.76% | 2 | 6 | 70.80% |
| NVO240802P00148000 | 2024-07-11 11:12AM EDT | 148.00 | 8.25 | 20.95 | 22.45 | 0.00 | - | - | 0 | 75.29% |
| NVO240802P00149000 | 2024-07-18 11:14AM EDT | 149.00 | 21.30 | 20.40 | 23.40 | 0.00 | - | 2 | 0 | 99.85% |
| NVO240802P00150000 | 2024-07-18 11:01AM EDT | 150.00 | 21.30 | 22.95 | 24.40 | 0.00 | - | 2 | 0 | 79.10% |
| NVO240802P00152500 | 2024-07-17 9:49AM EDT | 152.50 | 16.17 | 24.30 | 26.60 | 0.00 | - | 1 | 0 | 100.68% |
| NVO240802P00155000 | 2024-07-02 12:18PM EDT | 155.00 | 13.18 | 26.25 | 29.20 | 0.00 | - | 1 | 1 | 110.16% |
| NVO240802P00157500 | 2024-07-03 11:55AM EDT | 157.50 | 19.45 | 29.40 | 31.70 | 0.00 | - | - | 0 | 116.31% |
| NVO240802P00160000 | 2024-06-25 12:03PM EDT | 160.00 | 13.75 | 30.25 | 33.85 | 0.00 | - | - | 0 | 109.52% |
© 2024 Yahoo. All rights reserved.