Novartis AG (NVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS241018C00080000 | 2024-08-29 1:39PM EDT | 80.00 | 42.00 | 34.10 | 37.90 | 0.00 | - | 1 | 11 | 243.16% |
| NVS241018C00085000 | 2024-06-10 11:29AM EDT | 85.00 | 22.00 | 23.80 | 27.70 | 0.00 | - | 1 | 1 | 0.00% |
| NVS241018C00087500 | 2024-06-06 2:38PM EDT | 87.50 | 20.50 | 20.00 | 24.60 | 0.00 | - | 2 | 4 | 0.00% |
| NVS241018C00090000 | 2024-06-10 1:36PM EDT | 90.00 | 17.50 | 19.40 | 23.60 | 0.00 | - | 10 | 29 | 0.00% |
| NVS241018C00092500 | 2024-07-17 9:56AM EDT | 92.50 | 20.90 | 21.40 | 25.70 | 0.00 | - | 60 | 87 | 178.56% |
| NVS241018C00095000 | 2024-10-11 10:07AM EDT | 95.00 | 21.00 | 20.90 | 22.30 | -0.23 | -1.08% | 1 | 119 | 102.93% |
| NVS241018C00097500 | 2024-09-26 10:41AM EDT | 97.50 | 18.10 | 18.40 | 19.00 | 0.00 | - | 10 | 162 | 86.13% |
| NVS241018C00100000 | 2024-09-20 2:53PM EDT | 100.00 | 16.80 | 15.80 | 16.80 | 0.00 | - | 18 | 253 | 60.16% |
| NVS241018C00105000 | 2024-10-10 3:51PM EDT | 105.00 | 10.00 | 11.20 | 11.50 | 0.00 | - | 2 | 482 | 55.86% |
| NVS241018C00110000 | 2024-10-11 1:44PM EDT | 110.00 | 6.10 | 6.20 | 6.60 | +0.90 | +17.31% | 1 | 484 | 38.77% |
| NVS241018C00115000 | 2024-10-11 3:51PM EDT | 115.00 | 1.90 | 1.90 | 2.00 | +0.60 | +46.15% | 45 | 3,241 | 21.97% |
| NVS241018C00120000 | 2024-10-10 3:07PM EDT | 120.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 50 | 1,027 | 21.58% |
| NVS241018C00125000 | 2024-10-09 10:08AM EDT | 125.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 494 | 36.72% |
| NVS241018C00130000 | 2024-09-25 3:33PM EDT | 130.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 1 | 25 | 59.77% |
| NVS241018C00135000 | 2024-09-26 9:43AM EDT | 135.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 6 | 90.53% |
| NVS241018C00140000 | 2024-09-10 11:49AM EDT | 140.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 120 | 118 | 105.86% |
| NVS241018C00145000 | 2024-08-19 10:24AM EDT | 145.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 75.78% |
| NVS241018C00155000 | 2024-07-15 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS241018P00050000 | 2024-05-13 12:58PM EDT | 50.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 386.91% |
| NVS241018P00055000 | 2024-07-18 9:58AM EDT | 55.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 3 | 9 | 318.75% |
| NVS241018P00060000 | 2024-07-17 1:18PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 35 | 219.92% |
| NVS241018P00065000 | 2024-07-22 9:42AM EDT | 65.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 262.89% |
| NVS241018P00075000 | 2024-09-13 2:49PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 36 | 151.56% |
| NVS241018P00080000 | 2024-09-18 9:52AM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 121 | 131.25% |
| NVS241018P00085000 | 2024-08-08 9:53AM EDT | 85.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 2 | 2,180 | 150.68% |
| NVS241018P00087500 | 2024-09-19 11:08AM EDT | 87.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 126 | 103.13% |
| NVS241018P00090000 | 2024-10-04 1:10PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 633 | 94.14% |
| NVS241018P00092500 | 2024-09-30 1:16PM EDT | 92.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 43 | 470 | 85.16% |
| NVS241018P00095000 | 2024-09-30 1:14PM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 508 | 76.56% |
| NVS241018P00097500 | 2024-07-18 10:50AM EDT | 97.50 | 0.60 | 0.10 | 2.15 | 0.00 | - | 6 | 490 | 123.24% |
| NVS241018P00100000 | 2024-10-01 3:37PM EDT | 100.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 343 | 62.31% |
| NVS241018P00105000 | 2024-10-11 11:32AM EDT | 105.00 | 0.09 | 0.00 | 0.20 | +0.04 | +80.00% | 1 | 339 | 51.76% |
| NVS241018P00110000 | 2024-10-11 3:41PM EDT | 110.00 | 0.14 | 0.10 | 0.15 | -0.11 | -44.00% | 5 | 348 | 30.08% |
| NVS241018P00115000 | 2024-10-11 3:58PM EDT | 115.00 | 0.66 | 0.60 | 0.75 | -0.54 | -45.00% | 65 | 2,471 | 21.44% |
| NVS241018P00120000 | 2024-10-04 10:29AM EDT | 120.00 | 6.60 | 3.70 | 4.10 | 0.00 | - | 3 | 44 | 25.10% |
| NVS241018P00125000 | 2024-09-26 12:48PM EDT | 125.00 | 9.35 | 7.50 | 10.20 | 0.00 | - | 5 | 1 | 73.24% |
© 2024 Yahoo. All rights reserved.