New Zealand markets closed

Novartis AG (NVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
105.22-0.52 (-0.49%)
At close: 04:00PM EDT
106.87 +1.65 (+1.57%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVS240719C000800002024-03-06 4:19PM EDT80.0022.6015.6019.100.00-800.00%
NVS240719C000850002024-06-14 1:32PM EDT85.0021.030.000.000.00-2300.00%
NVS240719C000875002024-05-21 2:46PM EDT87.5016.2016.5018.900.00-115364.21%
NVS240719C000900002024-05-20 12:38PM EDT90.0013.7013.6017.600.00-113474.51%
NVS240719C000925002024-06-07 9:58AM EDT92.5014.100.000.000.00-331220.00%
NVS240719C000950002024-06-14 1:32PM EDT95.0011.240.000.000.00-25960.00%
NVS240719C000975002024-06-20 1:44PM EDT97.508.570.000.000.00-109420.00%
NVS240719C001000002024-06-21 11:44AM EDT100.006.040.000.000.00-188030.00%
NVS240719C001050002024-06-21 3:58PM EDT105.002.700.000.000.00-3311,8090.00%
NVS240719C001100002024-06-21 2:14PM EDT110.000.620.000.000.00-141,2563.13%
NVS240719C001150002024-06-21 3:46PM EDT115.000.250.000.000.00-2,0082,6966.25%
NVS240719C001200002024-06-18 1:07PM EDT120.000.150.000.000.00-338712.50%
NVS240719C001250002024-03-27 1:38PM EDT125.000.100.000.750.00-155250.76%
NVS240719C001300002024-05-28 11:38AM EDT130.000.050.000.000.00-1029012.50%
NVS240719C001400002024-05-10 12:38PM EDT140.000.050.000.150.00--2753.71%
NVS240719C001500002024-01-29 10:30AM EDT150.000.050.000.000.00--525.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVS240719P000500002024-02-06 10:47AM EDT50.000.150.000.200.00-114124123.83%
NVS240719P000650002024-02-27 2:22PM EDT65.000.100.001.150.00--1112.84%
NVS240719P000700002024-05-13 1:22PM EDT70.000.050.000.100.00-2817265.63%
NVS240719P000750002024-02-06 10:50AM EDT75.000.250.000.750.00-31376.86%
NVS240719P000800002024-06-13 11:03AM EDT80.000.110.000.000.00-11425.00%
NVS240719P000850002024-05-20 9:30AM EDT85.000.150.050.150.00-416843.95%
NVS240719P000875002024-06-20 12:48PM EDT87.500.150.000.000.00-123912.50%
NVS240719P000900002024-06-20 12:48PM EDT90.000.100.000.000.00-146112.50%
NVS240719P000925002024-06-11 1:37PM EDT92.500.150.000.000.00-1069212.50%
NVS240719P000950002024-06-11 11:52AM EDT95.000.200.000.000.00-105996.25%
NVS240719P000975002024-06-20 10:04AM EDT97.500.340.000.000.00-127906.25%
NVS240719P001000002024-06-21 3:44PM EDT100.000.550.000.000.00-3,0063,9996.25%
NVS240719P001050002024-06-21 3:58PM EDT105.002.000.000.000.00-275760.39%
NVS240719P001100002024-06-21 11:25AM EDT110.005.500.000.000.00-2940.00%
NVS240719P001150002024-02-01 2:51PM EDT115.0011.7013.6017.500.00-113184.69%
NVS240719P001200002024-01-12 12:47PM EDT120.0015.0219.4023.500.00-1535106.58%
NVS240719P001250002024-02-16 3:50PM EDT125.0027.0026.0029.800.00-20132.51%
NVS240719P001300002024-01-17 1:18PM EDT130.0023.6129.7034.300.00--20135.23%
NVS240719P001350002024-01-17 1:56PM EDT135.0028.5234.7039.300.00--5145.56%
NVS240719P001400002024-01-22 12:54PM EDT140.0033.4038.0042.100.00--5134.96%
NVS240719P001450002023-11-24 12:54PM EDT145.0047.3045.6049.600.00-11170.19%
NVS240719P001500002024-01-17 4:47PM EDT150.0043.7049.7054.200.00--1172.06%
NVS240719P001550002024-06-14 12:21PM EDT155.0048.900.000.000.00--00.00%