Novartis AG (NVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS221021C00042500 | 2022-08-11 3:58PM EDT | 42.50 | 43.40 | 38.50 | 42.30 | 0.00 | - | - | 1 | 315.82% |
| NVS221021C00047500 | 2022-08-11 3:59PM EDT | 47.50 | 38.20 | 33.90 | 37.00 | 0.00 | - | - | 2 | 274.51% |
| NVS221021C00050000 | 2022-08-11 3:59PM EDT | 50.00 | 35.90 | 30.90 | 34.70 | 0.00 | - | - | 4 | 252.17% |
| NVS221021C00060000 | 2022-04-07 10:59AM EDT | 60.00 | 31.80 | 25.60 | 28.60 | 0.00 | - | 1 | 1 | 249.39% |
| NVS221021C00065000 | 2022-09-20 10:51AM EDT | 65.00 | 15.10 | 11.00 | 12.00 | +15.10 | - | - | 50 | 59.13% |
| NVS221021C00070000 | 2022-09-23 11:32AM EDT | 70.00 | 6.50 | 6.40 | 7.00 | -1.04 | -13.79% | 20 | 20 | 39.36% |
| NVS221021C00072500 | 2022-09-23 11:57AM EDT | 72.50 | 4.10 | 4.30 | 4.80 | -7.68 | -65.20% | 1 | 1 | 33.37% |
| NVS221021C00077500 | 2022-09-23 2:49PM EDT | 77.50 | 1.25 | 1.30 | 1.45 | -0.60 | -32.43% | 129 | 850 | 25.37% |
| NVS221021C00080000 | 2022-09-23 3:54PM EDT | 80.00 | 0.48 | 0.50 | 0.65 | -0.37 | -43.53% | 63 | 558 | 24.32% |
| NVS221021C00082500 | 2022-09-23 1:18PM EDT | 82.50 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 7 | 1,007 | 23.78% |
| NVS221021C00085000 | 2022-09-22 11:55AM EDT | 85.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 1,988 | 26.47% |
| NVS221021C00087500 | 2022-09-23 12:43PM EDT | 87.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,672 | 31.64% |
| NVS221021C00090000 | 2022-09-21 3:30PM EDT | 90.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 8 | 1,518 | 33.89% |
| NVS221021C00092500 | 2022-09-21 10:34AM EDT | 92.50 | 0.02 | 0.00 | 2.15 | 0.00 | - | 1 | 689 | 66.65% |
| NVS221021C00095000 | 2022-09-08 3:59PM EDT | 95.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | 2 | 649 | 48.05% |
| NVS221021C00097500 | 2022-08-25 11:24AM EDT | 97.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 649 | 52.44% |
| NVS221021C00100000 | 2022-08-25 9:58AM EDT | 100.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 698 | 65.87% |
| NVS221021C00105000 | 2022-07-29 1:22PM EDT | 105.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 1,889 | 84.77% |
| NVS221021C00110000 | 2022-04-19 10:01AM EDT | 110.00 | 0.53 | 0.05 | 0.65 | 0.00 | - | 1 | 332 | 79.39% |
| NVS221021C00115000 | 2022-04-18 12:07AM EDT | 115.00 | 0.40 | 0.00 | 1.85 | 0.00 | - | - | 10 | 106.54% |
| NVS221021C00120000 | 2022-09-12 3:47PM EDT | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 76.76% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS221021P00050000 | 2022-09-15 12:48PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 49 | 68.75% |
| NVS221021P00055000 | 2022-09-16 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 33 | 44 | 77.83% |
| NVS221021P00060000 | 2022-03-04 10:32AM EDT | 60.00 | 0.80 | 0.10 | 4.80 | 0.00 | - | 1 | 207 | 109.96% |
| NVS221021P00065000 | 2022-09-23 9:45AM EDT | 65.00 | 0.20 | 0.15 | 0.30 | +0.04 | +25.00% | 2 | 12 | 41.50% |
| NVS221021P00070000 | 2022-09-23 3:10PM EDT | 70.00 | 0.51 | 0.40 | 0.65 | +0.21 | +70.00% | 1 | 973 | 33.25% |
| NVS221021P00072500 | 2022-09-23 3:10PM EDT | 72.50 | 0.85 | 0.75 | 0.95 | +0.30 | +54.55% | 101 | 392 | 28.42% |
| NVS221021P00075000 | 2022-09-23 12:07PM EDT | 75.00 | 1.70 | 1.40 | 1.65 | +0.70 | +70.00% | 72 | 899 | 25.86% |
| NVS221021P00077500 | 2022-09-23 11:53AM EDT | 77.50 | 2.88 | 2.60 | 2.85 | +0.79 | +37.80% | 8 | 699 | 24.24% |
| NVS221021P00080000 | 2022-09-23 10:31AM EDT | 80.00 | 4.30 | 4.20 | 4.60 | +1.52 | +54.68% | 4 | 950 | 23.68% |
| NVS221021P00082500 | 2022-09-23 3:45PM EDT | 82.50 | 6.65 | 6.20 | 6.90 | +1.25 | +23.15% | 6 | 1,052 | 27.52% |
| NVS221021P00085000 | 2022-09-22 1:37PM EDT | 85.00 | 8.25 | 8.80 | 9.40 | 0.00 | - | 1 | 306 | 34.03% |
| NVS221021P00087500 | 2022-08-15 2:30PM EDT | 87.50 | 3.50 | 6.20 | 7.90 | 0.00 | - | 6 | 124 | 0.00% |
| NVS221021P00090000 | 2022-08-29 10:37AM EDT | 90.00 | 7.46 | 13.80 | 14.50 | 0.00 | - | 5 | 9 | 48.34% |
| NVS221021P00092500 | 2022-08-09 1:01PM EDT | 92.50 | 5.61 | 11.50 | 12.50 | 0.00 | - | 2 | 0 | 0.00% |
| NVS221021P00125000 | 2022-08-11 3:58PM EDT | 125.00 | 39.40 | 40.60 | 44.30 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
