Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVO240322C00060000 | 2024-03-12 1:42PM EDT | 60.00 | 72.70 | 72.15 | 74.40 | 0.00 | - | - | 1 | 396.09% |
NVO240322C00070000 | 2024-03-14 3:48PM EDT | 70.00 | 64.35 | 61.15 | 64.85 | 0.00 | - | - | 5 | 270.31% |
NVO240322C00080000 | 2024-03-15 3:51PM EDT | 80.00 | 52.45 | 51.25 | 54.90 | 0.00 | - | - | 2 | 235.94% |
NVO240322C00085000 | 2024-03-12 1:37PM EDT | 85.00 | 48.99 | 47.30 | 48.45 | 0.00 | - | 4 | 4 | 256.06% |
NVO240322C00095000 | 2024-03-13 3:01PM EDT | 95.00 | 38.58 | 36.75 | 40.00 | 0.00 | - | 3 | 6 | 195.51% |
NVO240322C00100000 | 2024-03-13 3:11PM EDT | 100.00 | 33.54 | 31.25 | 34.20 | 0.00 | - | 2 | 7 | 216.80% |
NVO240322C00102000 | 2024-03-08 1:56PM EDT | 102.00 | 30.63 | 29.20 | 32.90 | 0.00 | - | 2 | 3 | 130.47% |
NVO240322C00103000 | 2024-02-07 2:20PM EDT | 103.00 | 15.60 | 29.00 | 31.65 | 0.00 | - | - | 0 | 152.34% |
NVO240322C00105000 | 2024-02-26 1:02PM EDT | 105.00 | 18.25 | 26.85 | 30.05 | 0.00 | - | 1 | 3 | 151.07% |
NVO240322C00109000 | 2024-03-15 2:00PM EDT | 109.00 | 23.25 | 23.70 | 24.95 | 0.00 | - | 3 | 49 | 124.32% |
NVO240322C00110000 | 2024-03-14 12:37PM EDT | 110.00 | 24.99 | 22.40 | 23.40 | 0.00 | - | 1 | 15 | 67.19% |
NVO240322C00111000 | 2024-03-07 1:12PM EDT | 111.00 | 27.00 | 20.90 | 22.95 | 0.00 | - | 2 | 0 | 75.00% |
NVO240322C00112000 | 2024-02-09 3:05PM EDT | 112.00 | 10.60 | 20.10 | 23.10 | 0.00 | - | - | 2 | 124.81% |
NVO240322C00113000 | 2024-03-08 11:28AM EDT | 113.00 | 21.00 | 19.30 | 20.70 | 0.00 | - | 1 | 8 | 80.86% |
NVO240322C00114000 | 2024-03-13 3:39PM EDT | 114.00 | 19.00 | 18.15 | 20.30 | 0.00 | - | 2 | 10 | 95.61% |
NVO240322C00115000 | 2024-03-18 3:52PM EDT | 115.00 | 18.00 | 17.70 | 19.25 | -1.36 | -7.02% | 3 | 209 | 104.40% |
NVO240322C00116000 | 2024-03-08 11:11AM EDT | 116.00 | 17.65 | 16.35 | 17.60 | 0.00 | - | 1 | 15 | 66.80% |
NVO240322C00117000 | 2024-03-18 11:14AM EDT | 117.00 | 16.00 | 14.85 | 17.30 | -3.45 | -17.74% | 1 | 43 | 72.66% |
NVO240322C00118000 | 2024-03-18 12:02PM EDT | 118.00 | 15.40 | 14.55 | 17.50 | +0.82 | +5.62% | 303 | 380 | 110.21% |
NVO240322C00119000 | 2024-03-12 9:30AM EDT | 119.00 | 12.05 | 13.40 | 15.35 | 0.00 | - | 2 | 24 | 81.05% |
NVO240322C00120000 | 2024-03-18 3:48PM EDT | 120.00 | 13.41 | 12.60 | 14.20 | +1.06 | +8.58% | 2 | 180 | 77.54% |
NVO240322C00121000 | 2024-03-14 10:51AM EDT | 121.00 | 13.70 | 11.50 | 13.55 | 0.00 | - | 1 | 43 | 77.64% |
NVO240322C00122000 | 2024-03-18 10:05AM EDT | 122.00 | 10.25 | 10.65 | 12.15 | -0.95 | -8.48% | 4 | 20 | 68.12% |
NVO240322C00123000 | 2024-03-18 10:05AM EDT | 123.00 | 9.30 | 9.60 | 11.45 | -0.29 | -3.02% | 2 | 91 | 67.77% |
NVO240322C00124000 | 2024-03-18 11:59AM EDT | 124.00 | 9.55 | 8.25 | 10.20 | -1.45 | -13.18% | 6 | 136 | 51.86% |
NVO240322C00125000 | 2024-03-18 10:53AM EDT | 125.00 | 8.80 | 7.25 | 8.75 | +0.91 | +11.53% | 4 | 491 | 64.40% |
NVO240322C00126000 | 2024-03-18 9:48AM EDT | 126.00 | 6.19 | 6.60 | 8.30 | -0.67 | -9.77% | 18 | 36 | 50.44% |
NVO240322C00127000 | 2024-03-18 3:06PM EDT | 127.00 | 6.70 | 5.85 | 6.45 | +0.35 | +5.51% | 8 | 429 | 45.36% |
NVO240322C00128000 | 2024-03-18 2:11PM EDT | 128.00 | 5.80 | 4.15 | 5.75 | +0.80 | +16.00% | 33 | 95 | 47.85% |
NVO240322C00129000 | 2024-03-18 3:11PM EDT | 129.00 | 4.70 | 3.50 | 4.50 | +0.35 | +8.05% | 25 | 132 | 36.13% |
NVO240322C00130000 | 2024-03-18 3:08PM EDT | 130.00 | 3.99 | 3.45 | 3.65 | +0.49 | +14.00% | 70 | 392 | 33.84% |
NVO240322C00131000 | 2024-03-18 2:45PM EDT | 131.00 | 3.10 | 2.74 | 3.50 | +0.34 | +12.32% | 36 | 83 | 44.29% |
NVO240322C00132000 | 2024-03-18 3:58PM EDT | 132.00 | 2.22 | 2.17 | 2.24 | -0.03 | -1.33% | 240 | 712 | 31.79% |
NVO240322C00133000 | 2024-03-18 3:58PM EDT | 133.00 | 1.72 | 1.65 | 1.75 | -0.08 | -4.44% | 391 | 518 | 32.50% |
NVO240322C00134000 | 2024-03-18 3:57PM EDT | 134.00 | 1.33 | 1.22 | 1.35 | -0.09 | -6.34% | 478 | 579 | 33.25% |
NVO240322C00135000 | 2024-03-18 3:59PM EDT | 135.00 | 0.99 | 0.94 | 1.03 | -0.06 | -5.71% | 719 | 1,184 | 33.99% |
NVO240322C00136000 | 2024-03-18 3:57PM EDT | 136.00 | 0.75 | 0.55 | 0.78 | -0.06 | -7.41% | 663 | 413 | 34.82% |
NVO240322C00137000 | 2024-03-18 3:59PM EDT | 137.00 | 0.56 | 0.54 | 0.58 | -0.09 | -13.85% | 321 | 792 | 35.45% |
NVO240322C00138000 | 2024-03-18 3:59PM EDT | 138.00 | 0.44 | 0.39 | 0.45 | -0.06 | -12.00% | 318 | 315 | 36.72% |
NVO240322C00139000 | 2024-03-18 3:59PM EDT | 139.00 | 0.32 | 0.03 | 0.35 | -0.05 | -13.51% | 209 | 83 | 37.99% |
NVO240322C00140000 | 2024-03-18 3:58PM EDT | 140.00 | 0.26 | 0.25 | 0.28 | -0.03 | -10.34% | 961 | 868 | 39.55% |
NVO240322C00141000 | 2024-03-18 3:55PM EDT | 141.00 | 0.20 | 0.19 | 0.23 | -0.03 | -13.04% | 81 | 55 | 41.21% |
NVO240322C00142000 | 2024-03-18 3:39PM EDT | 142.00 | 0.19 | 0.16 | 0.19 | 0.00 | - | 62 | 15 | 42.87% |
NVO240322C00143000 | 2024-03-18 3:47PM EDT | 143.00 | 0.14 | 0.13 | 0.16 | -0.25 | -64.10% | 146 | 53 | 44.53% |
NVO240322C00144000 | 2024-03-18 3:15PM EDT | 144.00 | 0.15 | 0.11 | 0.15 | +0.03 | +25.00% | 21 | 28 | 47.27% |
NVO240322C00145000 | 2024-03-18 3:59PM EDT | 145.00 | 0.12 | 0.11 | 0.13 | +0.01 | +9.09% | 1,027 | 1,110 | 49.02% |
NVO240322C00146000 | 2024-03-13 3:03PM EDT | 146.00 | 0.33 | 0.05 | 0.29 | 0.00 | - | - | 6 | 54.88% |
NVO240322C00147000 | 2024-03-18 3:45PM EDT | 147.00 | 0.11 | 0.07 | 0.11 | -0.18 | -62.07% | 18 | 1 | 51.56% |
NVO240322C00148000 | 2024-03-18 1:33PM EDT | 148.00 | 0.30 | 0.04 | 0.29 | 0.00 | - | 1 | 13 | 60.74% |
NVO240322C00149000 | 2024-03-15 1:02PM EDT | 149.00 | 0.08 | 0.03 | 0.30 | 0.00 | - | - | 1 | 63.67% |
NVO240322C00150000 | 2024-03-18 3:53PM EDT | 150.00 | 0.07 | 0.06 | 0.08 | +0.05 | +250.00% | 144 | 615 | 57.42% |
NVO240322C00152500 | 2024-03-18 1:58PM EDT | 152.50 | 0.07 | 0.03 | 0.07 | -0.15 | -68.18% | 6 | 3 | 60.94% |
NVO240322C00155000 | 2024-03-18 10:37AM EDT | 155.00 | 0.06 | 0.02 | 0.55 | -0.06 | -50.00% | 43 | 62 | 89.65% |
NVO240322C00160000 | 2024-03-15 2:31PM EDT | 160.00 | 0.02 | 0.02 | 0.28 | 0.00 | - | 12 | 50 | 92.58% |
NVO240322C00162500 | 2024-03-18 9:30AM EDT | 162.50 | 0.04 | - | - | +0.04 | - | - | - | 0.00% |
NVO240322C00165000 | 2024-03-13 12:04PM EDT | 165.00 | 0.45 | 0.00 | 0.24 | 0.00 | - | 1 | 23 | 101.37% |
NVO240322C00167500 | 2024-03-15 11:31AM EDT | 167.50 | 0.03 | 0.00 | 0.24 | 0.00 | - | - | 10 | 107.23% |
NVO240322C00170000 | 2024-03-08 10:31AM EDT | 170.00 | 0.19 | 0.00 | 0.11 | 0.00 | - | 7 | 15 | 101.56% |
NVO240322C00175000 | 2024-03-18 3:31PM EDT | 175.00 | 0.02 | 0.01 | 0.08 | +0.01 | +100.00% | 96 | 78 | 108.59% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVO240322P00090000 | 2024-03-04 12:34PM EDT | 90.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 100 | 143.75% |
NVO240322P00095000 | 2024-03-04 12:36PM EDT | 95.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 340 | 357 | 152.34% |
NVO240322P00100000 | 2024-03-18 11:49AM EDT | 100.00 | 0.11 | 0.00 | 0.11 | +0.09 | +450.00% | 3 | 64 | 118.75% |
NVO240322P00101000 | 2024-03-12 11:52AM EDT | 101.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 12 | 127.73% |
NVO240322P00102000 | 2024-02-02 12:44PM EDT | 102.00 | 0.75 | 0.03 | 0.50 | 0.00 | - | 1 | 1 | 142.58% |
NVO240322P00103000 | 2024-02-07 4:15PM EDT | 103.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 147.75% |
NVO240322P00104000 | 2024-02-21 10:30AM EDT | 104.00 | 0.46 | 0.00 | 0.24 | 0.00 | - | 10 | 17 | 116.80% |
NVO240322P00105000 | 2024-03-13 3:05PM EDT | 105.00 | 0.16 | 0.00 | 0.24 | 0.00 | - | 1 | 16 | 112.89% |
NVO240322P00106000 | 2024-02-22 12:31PM EDT | 106.00 | 0.22 | 0.00 | 0.24 | 0.00 | - | 20 | 25 | 108.98% |
NVO240322P00107000 | 2024-03-07 12:21PM EDT | 107.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 105.66% |
NVO240322P00108000 | 2024-03-07 11:00AM EDT | 108.00 | 0.07 | 0.00 | 0.27 | 0.00 | - | 3 | 70 | 103.13% |
NVO240322P00109000 | 2024-03-13 2:51PM EDT | 109.00 | 0.20 | 0.00 | 0.29 | 0.00 | - | 1 | 14 | 100.39% |
NVO240322P00110000 | 2024-03-13 3:05PM EDT | 110.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 2 | 44 | 82.03% |
NVO240322P00111000 | 2024-03-06 11:43AM EDT | 111.00 | 0.45 | 0.00 | 0.34 | 0.00 | - | 2 | 43 | 95.12% |
NVO240322P00112000 | 2024-03-12 3:36PM EDT | 112.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 5 | 11 | 92.58% |
NVO240322P00113000 | 2024-03-13 9:30AM EDT | 113.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | 1 | 34 | 89.45% |
NVO240322P00114000 | 2024-03-15 3:53PM EDT | 114.00 | 0.02 | 0.00 | 0.44 | 0.00 | - | 4 | 81 | 87.50% |
NVO240322P00115000 | 2024-03-18 1:13PM EDT | 115.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 7 | 122 | 75.00% |
NVO240322P00116000 | 2024-03-12 10:28AM EDT | 116.00 | 0.08 | 0.00 | 0.48 | 0.00 | - | 15 | 45 | 80.86% |
NVO240322P00117000 | 2024-03-14 3:08PM EDT | 117.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 13 | 59 | 53.91% |
NVO240322P00118000 | 2024-03-18 12:21PM EDT | 118.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 18 | 580 | 54.69% |
NVO240322P00119000 | 2024-03-18 12:13PM EDT | 119.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 2 | 129 | 52.93% |
NVO240322P00120000 | 2024-03-18 3:43PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 82 | 656 | 48.05% |
NVO240322P00121000 | 2024-03-18 2:06PM EDT | 121.00 | 0.02 | 0.01 | 0.24 | -0.03 | -60.00% | 12 | 579 | 52.44% |
NVO240322P00122000 | 2024-03-18 3:59PM EDT | 122.00 | 0.02 | 0.01 | 0.05 | -0.07 | -77.78% | 4 | 56 | 41.41% |
NVO240322P00123000 | 2024-03-18 3:59PM EDT | 123.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 28 | 150 | 37.89% |
NVO240322P00124000 | 2024-03-18 2:08PM EDT | 124.00 | 0.07 | 0.05 | 0.10 | -0.11 | -61.11% | 177 | 346 | 39.26% |
NVO240322P00125000 | 2024-03-18 3:58PM EDT | 125.00 | 0.13 | 0.10 | 0.14 | -0.12 | -48.00% | 232 | 495 | 38.18% |
NVO240322P00126000 | 2024-03-18 3:54PM EDT | 126.00 | 0.13 | 0.02 | 0.20 | -0.23 | -63.89% | 63 | 554 | 37.31% |
NVO240322P00127000 | 2024-03-18 3:54PM EDT | 127.00 | 0.24 | 0.25 | 0.30 | -0.30 | -55.56% | 260 | 196 | 37.01% |
NVO240322P00128000 | 2024-03-18 3:52PM EDT | 128.00 | 0.40 | 0.21 | 0.44 | -0.32 | -44.44% | 107 | 540 | 36.82% |
NVO240322P00129000 | 2024-03-18 3:38PM EDT | 129.00 | 0.57 | 0.60 | 0.65 | -0.46 | -44.66% | 248 | 183 | 37.11% |
NVO240322P00130000 | 2024-03-18 3:57PM EDT | 130.00 | 0.86 | 0.87 | 0.94 | -0.49 | -36.30% | 354 | 353 | 37.74% |
NVO240322P00131000 | 2024-03-18 3:54PM EDT | 131.00 | 1.22 | 1.22 | 1.29 | -0.57 | -31.84% | 302 | 473 | 38.14% |
NVO240322P00132000 | 2024-03-18 3:53PM EDT | 132.00 | 1.68 | 1.68 | 1.75 | -0.62 | -26.96% | 260 | 244 | 39.16% |
NVO240322P00133000 | 2024-03-18 3:56PM EDT | 133.00 | 2.27 | 2.22 | 2.30 | -0.61 | -21.18% | 400 | 334 | 40.43% |
NVO240322P00134000 | 2024-03-18 3:36PM EDT | 134.00 | 2.73 | 2.85 | 3.25 | -0.68 | -19.94% | 122 | 235 | 47.71% |
NVO240322P00135000 | 2024-03-18 3:52PM EDT | 135.00 | 3.60 | 3.55 | 3.75 | -0.67 | -15.69% | 64 | 228 | 45.73% |
NVO240322P00136000 | 2024-03-18 2:47PM EDT | 136.00 | 4.20 | 4.35 | 4.55 | -0.35 | -7.69% | 9 | 222 | 48.39% |
NVO240322P00137000 | 2024-03-18 10:09AM EDT | 137.00 | 5.55 | 5.15 | 6.35 | -0.58 | -9.46% | 18 | 172 | 58.50% |
NVO240322P00138000 | 2024-03-18 10:30AM EDT | 138.00 | 6.05 | 6.05 | 6.30 | +0.75 | +14.15% | 23 | 38 | 52.00% |
NVO240322P00139000 | 2024-03-14 9:51AM EDT | 139.00 | 5.60 | 6.95 | 7.95 | 0.00 | - | 6 | 12 | 63.43% |
NVO240322P00140000 | 2024-03-15 3:07PM EDT | 140.00 | 8.21 | 6.70 | 8.20 | 0.00 | - | 42 | 130 | 62.79% |
NVO240322P00141000 | 2024-03-13 10:50AM EDT | 141.00 | 8.75 | 8.65 | 9.15 | 0.00 | - | - | 8 | 59.81% |
NVO240322P00142000 | 2024-03-12 11:50AM EDT | 142.00 | 9.30 | 9.40 | 10.30 | 0.00 | - | - | 6 | 62.79% |
NVO240322P00145000 | 2024-03-12 3:01PM EDT | 145.00 | 11.25 | 12.45 | 14.05 | 0.00 | - | 5 | 15 | 87.01% |
NVO240322P00150000 | 2024-03-07 2:06PM EDT | 150.00 | 14.70 | 17.30 | 18.10 | 0.00 | - | - | 5 | 88.67% |
NVO240322P00152500 | 2024-03-12 10:49AM EDT | 152.50 | 19.05 | 19.25 | 21.15 | 0.00 | - | - | 4 | 97.27% |