Novartis AG (NVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS230120C00045000 | 2022-04-01 9:30AM EDT | 45.00 | 43.32 | 41.80 | 46.50 | 0.00 | - | 1 | 1 | 97.46% |
| NVS230120C00050000 | 2021-11-22 11:53AM EDT | 50.00 | 32.00 | 34.40 | 38.60 | 0.00 | - | 3 | 0 | 62.65% |
| NVS230120C00055000 | 2022-03-07 4:41PM EDT | 55.00 | 28.40 | 34.50 | 39.40 | 0.00 | - | 18 | 0 | 92.40% |
| NVS230120C00060000 | 2022-04-07 11:06AM EDT | 60.00 | 32.50 | 25.10 | 29.80 | 0.00 | - | 1 | 28 | 52.53% |
| NVS230120C00065000 | 2022-03-17 11:00AM EDT | 65.00 | 22.68 | 26.60 | 31.50 | 0.00 | - | 1 | 0 | 80.51% |
| NVS230120C00070000 | 2022-04-07 10:42AM EDT | 70.00 | 23.00 | 16.00 | 20.80 | 0.00 | - | 1 | 14 | 53.36% |
| NVS230120C00072500 | 2022-03-15 1:24PM EDT | 72.50 | 15.50 | 19.70 | 24.50 | 0.00 | - | 3 | 30 | 66.30% |
| NVS230120C00075000 | 2022-04-27 3:01PM EDT | 75.00 | 17.60 | 16.80 | 21.50 | 0.00 | - | 5 | 17 | 58.82% |
| NVS230120C00077500 | 2022-06-23 12:08PM EDT | 77.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| NVS230120C00080000 | 2022-06-09 12:45PM EDT | 80.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVS230120C00082500 | 2022-06-27 3:31PM EDT | 82.50 | 7.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVS230120C00085000 | 2022-06-30 3:13PM EDT | 85.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| NVS230120C00087500 | 2022-06-29 11:51AM EDT | 87.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NVS230120C00090000 | 2022-06-30 11:27AM EDT | 90.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 1.56% |
| NVS230120C00092500 | 2022-06-30 10:45AM EDT | 92.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| NVS230120C00095000 | 2022-06-29 2:05PM EDT | 95.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| NVS230120C00097500 | 2022-06-30 2:58PM EDT | 97.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVS230120C00100000 | 2022-06-22 9:45AM EDT | 100.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVS230120C00105000 | 2022-06-30 12:32PM EDT | 105.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVS230120C00110000 | 2022-05-18 1:26PM EDT | 110.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 20 | 691 | 48.81% |
| NVS230120C00115000 | 2022-06-30 2:52PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVS230120C00120000 | 2022-04-28 1:57PM EDT | 120.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 1 | 30 | 54.60% |
| NVS230120C00125000 | 2022-05-17 12:43PM EDT | 125.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 359 | 60.00% |
| NVS230120C00130000 | 2022-06-28 3:54PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVS230120C00135000 | 2022-05-31 2:38PM EDT | 135.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 1 | 713 | 43.90% |
| NVS230120C00140000 | 2022-05-05 9:57AM EDT | 140.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 158 | 44.39% |
| NVS230120C00145000 | 2022-06-06 9:53AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS230120P00040000 | 2022-03-15 9:54AM EDT | 40.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 1 | 19 | 89.72% |
| NVS230120P00042500 | 2022-02-02 11:25AM EDT | 42.50 | 0.35 | 0.00 | 5.00 | 0.00 | - | 2 | 18 | 83.72% |
| NVS230120P00045000 | 2022-02-02 11:25AM EDT | 45.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 2 | 17 | 78.10% |
| NVS230120P00047500 | 2022-02-02 11:25AM EDT | 47.50 | 0.45 | 0.00 | 5.00 | 0.00 | - | 2 | 9 | 72.77% |
| NVS230120P00050000 | 2022-06-24 9:30AM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVS230120P00055000 | 2022-06-27 9:30AM EDT | 55.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVS230120P00060000 | 2022-06-30 12:31PM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NVS230120P00065000 | 2022-06-17 12:28PM EDT | 65.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVS230120P00070000 | 2022-06-24 3:50PM EDT | 70.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVS230120P00072500 | 2022-06-14 12:05PM EDT | 72.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVS230120P00075000 | 2022-06-24 1:22PM EDT | 75.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 3.13% |
| NVS230120P00077500 | 2022-06-01 10:15AM EDT | 77.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVS230120P00080000 | 2022-06-21 9:40AM EDT | 80.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVS230120P00082500 | 2022-06-30 3:44PM EDT | 82.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVS230120P00085000 | 2022-06-22 12:01PM EDT | 85.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVS230120P00087500 | 2022-06-21 10:01AM EDT | 87.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVS230120P00090000 | 2022-06-29 10:27AM EDT | 90.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVS230120P00092500 | 2022-04-26 11:14AM EDT | 92.50 | 6.70 | 3.50 | 8.20 | 0.00 | - | 2 | 3 | 8.86% |
| NVS230120P00095000 | 2022-06-07 10:16AM EDT | 95.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVS230120P00097500 | 2022-04-29 1:24PM EDT | 97.50 | 10.50 | 6.00 | 9.70 | 0.00 | - | 24 | 170 | 0.00% |
| NVS230120P00110000 | 2021-11-10 7:56AM EDT | 110.00 | 30.18 | 29.60 | 34.40 | 0.00 | - | - | 1 | 56.52% |
| NVS230120P00115000 | 2021-11-10 7:56AM EDT | 115.00 | 35.27 | 34.00 | 39.00 | 0.00 | - | - | 4 | 58.48% |
| NVS230120P00120000 | 2021-11-10 7:56AM EDT | 120.00 | 39.20 | 39.00 | 44.00 | 0.00 | - | 2 | 2 | 62.31% |
| NVS230120P00125000 | 2022-03-04 11:17AM EDT | 125.00 | 43.49 | 35.10 | 40.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVS230120P00130000 | 2022-03-04 11:17AM EDT | 130.00 | 48.51 | 40.10 | 45.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
