Novartis AG (NVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
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 | 148.05% |
| 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 | 100.83% |
| NVS241018C00095000 | 2024-09-20 3:17PM EDT | 95.00 | 21.23 | 18.40 | 21.00 | 0.00 | - | 7 | 119 | 89.70% |
| NVS241018C00097500 | 2024-09-26 10:41AM EDT | 97.50 | 18.10 | 16.10 | 19.90 | 0.00 | - | 10 | 162 | 60.16% |
| NVS241018C00100000 | 2024-09-20 2:53PM EDT | 100.00 | 16.80 | 13.40 | 17.40 | 0.00 | - | 18 | 253 | 103.71% |
| NVS241018C00105000 | 2024-10-07 9:30AM EDT | 105.00 | 10.02 | 10.20 | 11.20 | 0.00 | - | 3 | 482 | 57.47% |
| NVS241018C00110000 | 2024-10-07 11:53AM EDT | 110.00 | 5.51 | 5.50 | 7.60 | +0.89 | +19.26% | 2 | 488 | 59.96% |
| NVS241018C00115000 | 2024-10-09 11:00AM EDT | 115.00 | 1.60 | 1.55 | 1.65 | +0.65 | +68.42% | 13 | 3,288 | 19.65% |
| NVS241018C00120000 | 2024-10-08 3:18PM EDT | 120.00 | 0.09 | 0.10 | 0.20 | 0.00 | - | 4 | 1,024 | 19.58% |
| NVS241018C00125000 | 2024-10-08 10:06AM EDT | 125.00 | 0.02 | 0.00 | 0.15 | -0.13 | -46.43% | 1 | 494 | 30.91% |
| NVS241018C00130000 | 2024-09-25 3:33PM EDT | 130.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 51.47% |
| NVS241018C00135000 | 2024-09-26 9:43AM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 63.18% |
| NVS241018C00140000 | 2024-09-10 11:49AM EDT | 140.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 120 | 118 | 74.02% |
| NVS241018C00145000 | 2024-08-19 10:24AM EDT | 145.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 60.55% |
| 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 | 297.66% |
| NVS241018P00055000 | 2024-07-18 9:58AM EDT | 55.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 3 | 9 | 244.92% |
| NVS241018P00060000 | 2024-07-17 1:18PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 35 | 168.75% |
| NVS241018P00065000 | 2024-07-22 9:42AM EDT | 65.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 201.56% |
| NVS241018P00075000 | 2024-09-13 2:49PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 36 | 115.63% |
| NVS241018P00080000 | 2024-09-18 9:52AM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 121 | 99.80% |
| NVS241018P00085000 | 2024-08-08 9:53AM EDT | 85.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 2 | 2,180 | 114.45% |
| NVS241018P00087500 | 2024-09-19 11:08AM EDT | 87.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 126 | 77.93% |
| NVS241018P00090000 | 2024-10-04 1:10PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 633 | 70.90% |
| NVS241018P00092500 | 2024-09-30 1:16PM EDT | 92.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 43 | 470 | 64.06% |
| NVS241018P00095000 | 2024-09-30 1:14PM EDT | 95.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 508 | 59.96% |
| NVS241018P00097500 | 2024-07-18 10:50AM EDT | 97.50 | 0.60 | 0.10 | 2.15 | 0.00 | - | 6 | 490 | 92.58% |
| NVS241018P00100000 | 2024-10-01 3:37PM EDT | 100.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 343 | 52.64% |
| NVS241018P00105000 | 2024-10-08 9:30AM EDT | 105.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 15 | 339 | 39.65% |
| NVS241018P00110000 | 2024-10-08 9:30AM EDT | 110.00 | 0.55 | 0.15 | 0.30 | 0.00 | - | 15 | 277 | 25.10% |
| NVS241018P00115000 | 2024-10-08 3:34PM EDT | 115.00 | 2.02 | 1.10 | 1.25 | 0.00 | - | 10 | 2,354 | 18.36% |
| NVS241018P00120000 | 2024-10-04 10:29AM EDT | 120.00 | 6.60 | 4.50 | 5.60 | 0.00 | - | 3 | 44 | 33.50% |
| NVS241018P00125000 | 2024-09-26 12:48PM EDT | 125.00 | 9.35 | 8.90 | 10.40 | 0.00 | - | 5 | 1 | 46.53% |
© 2024 Yahoo. All rights reserved.