Novartis AG (NVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS230120C00040000 | 2022-07-29 9:30AM EDT | 40.00 | 47.20 | 41.30 | 45.80 | 0.00 | - | 1 | 1 | 169.58% |
| NVS230120C00045000 | 2022-04-01 9:30AM EDT | 45.00 | 43.32 | 41.80 | 46.50 | 0.00 | - | 1 | 1 | 204.76% |
| NVS230120C00050000 | 2021-11-22 11:53AM EDT | 50.00 | 32.00 | 34.40 | 38.60 | 0.00 | - | 3 | 0 | 154.91% |
| NVS230120C00055000 | 2022-03-07 4:41PM EDT | 55.00 | 28.40 | 34.50 | 39.40 | 0.00 | - | 18 | 0 | 180.05% |
| NVS230120C00060000 | 2022-09-07 11:17AM EDT | 60.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVS230120C00065000 | 2022-10-03 9:52AM EDT | 65.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NVS230120C00070000 | 2022-08-22 1:54PM EDT | 70.00 | 16.50 | 9.60 | 10.60 | 0.00 | - | 1 | 15 | 42.31% |
| NVS230120C00072500 | 2022-09-29 12:24PM EDT | 72.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.00% |
| NVS230120C00075000 | 2022-10-03 3:37PM EDT | 75.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVS230120C00077500 | 2022-10-03 3:37PM EDT | 77.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| NVS230120C00080000 | 2022-10-03 11:02AM EDT | 80.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NVS230120C00082500 | 2022-10-03 3:00PM EDT | 82.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVS230120C00085000 | 2022-10-03 9:54AM EDT | 85.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| NVS230120C00087500 | 2022-09-30 3:52PM EDT | 87.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVS230120C00090000 | 2022-10-03 3:48PM EDT | 90.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVS230120C00092500 | 2022-10-03 12:23PM EDT | 92.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVS230120C00095000 | 2022-09-30 3:18PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVS230120C00097500 | 2022-10-03 2:56PM EDT | 97.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVS230120C00100000 | 2022-09-30 9:42AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 12.50% |
| NVS230120C00105000 | 2022-09-30 9:30AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVS230120C00110000 | 2022-09-01 10:10AM EDT | 110.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 856 | 33.40% |
| NVS230120C00115000 | 2022-09-08 2:24PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVS230120C00120000 | 2022-04-28 1:57PM EDT | 120.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 1 | 30 | 70.41% |
| NVS230120C00125000 | 2022-05-17 12:43PM EDT | 125.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 359 | 76.42% |
| NVS230120C00130000 | 2022-09-21 3:42PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVS230120C00135000 | 2022-05-31 2:38PM EDT | 135.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 1 | 713 | 60.64% |
| NVS230120C00140000 | 2022-05-05 9:57AM EDT | 140.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 158 | 61.43% |
| NVS230120C00145000 | 2022-06-06 9:53AM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 222 | 61.04% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS230120P00040000 | 2022-09-26 12:51PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVS230120P00042500 | 2022-08-18 9:30AM EDT | 42.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 11 | 29 | 63.23% |
| NVS230120P00045000 | 2022-09-23 1:18PM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVS230120P00047500 | 2022-08-18 9:30AM EDT | 47.50 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 9 | 52.83% |
| NVS230120P00050000 | 2022-09-26 11:32AM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVS230120P00055000 | 2022-09-27 3:52PM EDT | 55.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| NVS230120P00060000 | 2022-09-22 10:57AM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 12.50% |
| NVS230120P00065000 | 2022-09-29 12:11PM EDT | 65.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVS230120P00067500 | 2022-09-27 1:55PM EDT | 67.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NVS230120P00070000 | 2022-10-03 10:28AM EDT | 70.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVS230120P00072500 | 2022-09-27 1:41PM EDT | 72.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVS230120P00075000 | 2022-10-03 3:02PM EDT | 75.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| NVS230120P00077500 | 2022-10-03 3:31PM EDT | 77.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVS230120P00080000 | 2022-10-03 10:25AM EDT | 80.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVS230120P00082500 | 2022-09-29 12:42PM EDT | 82.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVS230120P00085000 | 2022-09-27 11:53AM EDT | 85.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVS230120P00087500 | 2022-08-25 12:19PM EDT | 87.50 | 6.20 | 11.40 | 11.80 | 0.00 | - | 3 | 314 | 24.83% |
| NVS230120P00090000 | 2022-09-14 2:30PM EDT | 90.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVS230120P00092500 | 2022-08-25 10:08AM EDT | 92.50 | 10.20 | 15.00 | 17.60 | 0.00 | - | 12 | 5 | 38.28% |
| NVS230120P00095000 | 2022-07-21 2:57PM EDT | 95.00 | 10.00 | 9.50 | 9.80 | 0.00 | - | 120 | 157 | 0.00% |
| NVS230120P00097500 | 2022-07-26 12:16PM EDT | 97.50 | 10.80 | 14.60 | 15.00 | 0.00 | - | 76 | 164 | 0.00% |
| NVS230120P00100000 | 2022-08-16 10:02AM EDT | 100.00 | 15.00 | 18.10 | 20.60 | 0.00 | - | 7 | 0 | 0.00% |
| NVS230120P00110000 | 2022-08-11 3:58PM EDT | 110.00 | 24.40 | 25.30 | 29.90 | 0.00 | - | 1 | 1 | 0.00% |
| NVS230120P00115000 | 2021-11-10 7:56AM EDT | 115.00 | 35.27 | 34.00 | 39.00 | 0.00 | - | - | 4 | 48.44% |
| NVS230120P00120000 | 2021-11-10 7:56AM EDT | 120.00 | 39.20 | 39.00 | 44.00 | 0.00 | - | 2 | 2 | 52.15% |
| 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.
