Novartis AG (NVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS250117C00037500 | 2023-04-24 12:25PM EDT | 37.50 | 64.93 | 61.50 | 66.50 | 0.00 | - | 1 | 0 | 0.00% |
| NVS250117C00047500 | 2023-07-21 3:59PM EDT | 47.50 | 59.40 | 52.50 | 57.50 | 0.00 | - | 6 | 6 | 0.00% |
| NVS250117C00050000 | 2024-03-06 4:29PM EDT | 50.00 | 52.60 | 45.60 | 50.50 | 0.00 | - | 10 | 17 | 0.00% |
| NVS250117C00060000 | 2024-02-07 4:22PM EDT | 60.00 | 42.50 | 41.50 | 45.80 | 0.00 | - | 1 | 0 | 0.00% |
| NVS250117C00065000 | 2024-03-06 4:23PM EDT | 65.00 | 38.10 | 31.50 | 36.40 | 0.00 | - | 8 | 8 | 0.00% |
| NVS250117C00070000 | 2023-12-28 12:11PM EDT | 70.00 | 31.40 | 36.00 | 41.00 | 0.00 | - | - | 0 | 0.00% |
| NVS250117C00072500 | 2023-03-06 12:03PM EDT | 72.50 | 17.45 | 26.50 | 31.00 | 0.00 | - | 2 | 7 | 0.00% |
| NVS250117C00075000 | 2024-02-01 10:39AM EDT | 75.00 | 31.00 | 26.00 | 30.70 | 0.00 | - | 50 | 1 | 0.00% |
| NVS250117C00077500 | 2023-07-19 10:13AM EDT | 77.50 | 30.70 | 25.50 | 30.50 | 0.00 | - | 7 | 7 | 0.00% |
| NVS250117C00080000 | 2024-06-06 3:40PM EDT | 80.00 | 30.00 | 28.50 | 33.00 | 0.00 | - | 4 | 10 | 0.00% |
| NVS250117C00085000 | 2024-02-08 11:34AM EDT | 85.00 | 18.96 | 20.50 | 21.10 | 0.00 | - | 1 | 2 | 0.00% |
| NVS250117C00087500 | 2024-07-15 2:38PM EDT | 87.50 | 25.90 | 26.30 | 30.60 | 0.00 | - | 4 | 23 | 54.33% |
| NVS250117C00090000 | 2024-10-09 12:23PM EDT | 90.00 | 27.00 | 25.30 | 29.20 | +0.91 | +3.49% | 1 | 322 | 58.17% |
| NVS250117C00092500 | 2024-08-26 12:55PM EDT | 92.50 | 28.92 | 24.00 | 28.00 | 0.00 | - | 1 | 211 | 62.00% |
| NVS250117C00095000 | 2024-09-25 11:44AM EDT | 95.00 | 23.74 | 21.90 | 23.30 | 0.00 | - | 1 | 231 | 44.20% |
| NVS250117C00097500 | 2024-07-25 1:47PM EDT | 97.50 | 16.33 | 22.90 | 24.20 | 0.00 | - | 1 | 324 | 56.19% |
| NVS250117C00100000 | 2024-09-20 10:18AM EDT | 100.00 | 18.60 | 17.00 | 19.00 | 0.00 | - | 3 | 273 | 40.67% |
| NVS250117C00105000 | 2024-10-09 12:33PM EDT | 105.00 | 13.20 | 12.00 | 15.40 | +0.90 | +7.32% | 2 | 691 | 39.63% |
| NVS250117C00110000 | 2024-10-08 9:37AM EDT | 110.00 | 8.10 | 9.20 | 9.50 | 0.00 | - | 1 | 706 | 26.69% |
| NVS250117C00115000 | 2024-10-09 3:20PM EDT | 115.00 | 5.88 | 5.80 | 6.10 | +0.88 | +17.60% | 15 | 647 | 23.99% |
| NVS250117C00120000 | 2024-10-07 2:30PM EDT | 120.00 | 2.85 | 3.30 | 3.50 | 0.00 | - | 7 | 913 | 21.97% |
| NVS250117C00125000 | 2024-10-09 10:03AM EDT | 125.00 | 1.80 | 1.75 | 1.90 | +0.35 | +24.14% | 16 | 714 | 21.19% |
| NVS250117C00130000 | 2024-10-04 10:41AM EDT | 130.00 | 0.74 | 0.90 | 1.00 | 0.00 | - | 43 | 421 | 21.07% |
| NVS250117C00135000 | 2024-10-08 3:49PM EDT | 135.00 | 0.37 | 0.45 | 0.55 | 0.00 | - | 1 | 308 | 21.56% |
| NVS250117C00140000 | 2024-10-08 2:20PM EDT | 140.00 | 0.35 | 0.20 | 0.35 | +0.12 | +52.17% | 1 | 359 | 22.78% |
| NVS250117C00145000 | 2024-09-16 10:01AM EDT | 145.00 | 0.24 | 0.10 | 0.30 | 0.00 | - | 3 | 86 | 25.20% |
| NVS250117C00150000 | 2024-01-22 4:49PM EDT | 150.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 2 | 7 | 39.91% |
| NVS250117C00155000 | 2024-08-29 11:46AM EDT | 155.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 29.93% |
| NVS250117C00160000 | 2024-06-18 9:30AM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| NVS250117C00165000 | 2024-07-22 2:43PM EDT | 165.00 | 0.06 | 0.00 | 1.20 | 0.00 | - | - | 5 | 47.75% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS250117P00037500 | 2023-07-18 10:45AM EDT | 37.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 245 | 94.53% |
| NVS250117P00042500 | 2022-09-15 9:31AM EDT | 42.50 | 1.00 | 0.00 | 4.00 | 0.00 | - | - | 5 | 141.19% |
| NVS250117P00047500 | 2024-10-03 12:37PM EDT | 47.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 186 | 499 | 73.63% |
| NVS250117P00050000 | 2024-08-27 9:56AM EDT | 50.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 69.73% |
| NVS250117P00055000 | 2024-09-03 3:56PM EDT | 55.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 20 | 480 | 64.16% |
| NVS250117P00060000 | 2023-07-31 10:22AM EDT | 60.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 150 | 431 | 67.19% |
| NVS250117P00065000 | 2023-11-29 10:50AM EDT | 65.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 1 | 517 | 94.14% |
| NVS250117P00067500 | 2023-10-03 2:58PM EDT | 67.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| NVS250117P00070000 | 2024-08-27 3:02PM EDT | 70.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 5 | 313 | 59.45% |
| NVS250117P00072500 | 2023-09-08 2:44PM EDT | 72.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NVS250117P00075000 | 2024-07-25 3:48PM EDT | 75.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 1 | 232 | 55.03% |
| NVS250117P00077500 | 2023-07-20 10:33AM EDT | 77.50 | 1.20 | 0.70 | 2.20 | 0.00 | - | 2 | 244 | 60.38% |
| NVS250117P00080000 | 2024-06-04 1:45PM EDT | 80.00 | 0.47 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 50.66% |
| NVS250117P00082500 | 2023-10-03 12:22PM EDT | 82.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 12.50% |
| NVS250117P00085000 | 2024-07-08 1:43PM EDT | 85.00 | 0.55 | 0.20 | 1.00 | 0.00 | - | 31 | 691 | 44.51% |
| NVS250117P00087500 | 2024-07-17 2:01PM EDT | 87.50 | 0.60 | 0.00 | 2.40 | 0.00 | - | 14 | 104 | 53.88% |
| NVS250117P00090000 | 2024-09-25 9:30AM EDT | 90.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 1 | 293 | 31.96% |
| NVS250117P00092500 | 2024-09-25 12:34PM EDT | 92.50 | 0.35 | 0.40 | 2.20 | 0.00 | - | 5 | 955 | 44.79% |
| NVS250117P00095000 | 2024-09-19 3:04PM EDT | 95.00 | 0.55 | 0.45 | 0.65 | 0.00 | - | 5 | 292 | 28.13% |
| NVS250117P00097500 | 2024-09-16 9:36AM EDT | 97.50 | 0.67 | 0.55 | 0.80 | 0.00 | - | 1 | 602 | 26.73% |
| NVS250117P00100000 | 2024-09-17 11:54AM EDT | 100.00 | 0.88 | 0.70 | 0.90 | 0.00 | - | 2 | 361 | 24.63% |
| NVS250117P00105000 | 2024-10-09 3:09PM EDT | 105.00 | 1.30 | 1.20 | 1.35 | -0.30 | -18.75% | 81 | 1,073 | 21.55% |
| NVS250117P00110000 | 2024-10-04 11:16AM EDT | 110.00 | 2.85 | 2.10 | 2.25 | 0.00 | - | 70 | 1,256 | 19.21% |
| NVS250117P00115000 | 2024-10-09 11:39AM EDT | 115.00 | 3.80 | 3.70 | 3.90 | -0.90 | -19.15% | 8 | 882 | 17.51% |
| NVS250117P00120000 | 2024-09-27 11:03AM EDT | 120.00 | 6.20 | 6.20 | 6.50 | 0.00 | - | 51 | 879 | 16.04% |
| NVS250117P00125000 | 2024-10-08 11:58AM EDT | 125.00 | 11.80 | 9.90 | 11.80 | 0.00 | - | 20 | 354 | 23.89% |
| NVS250117P00130000 | 2024-09-06 2:04PM EDT | 130.00 | 13.14 | 15.10 | 17.60 | 0.00 | - | 1 | 15 | 33.53% |
© 2024 Yahoo. All rights reserved.