Novartis AG (NVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS230421C00065000 | 2022-11-11 1:45PM EST | 65.00 | 20.10 | 25.10 | 28.50 | 0.00 | - | 84 | 463 | 69.75% |
| NVS230421C00067500 | 2022-12-23 10:41AM EST | 67.50 | 24.10 | 22.50 | 27.40 | 0.00 | - | 249 | 334 | 70.63% |
| NVS230421C00070000 | 2022-12-14 9:52AM EST | 70.00 | 23.20 | 19.00 | 23.80 | 0.00 | - | 122 | 5,474 | 53.98% |
| NVS230421C00072500 | 2022-12-08 9:56AM EST | 72.50 | 19.40 | 18.00 | 22.90 | 0.00 | - | 174 | 1,821 | 62.98% |
| NVS230421C00075000 | 2023-01-13 3:57PM EST | 75.00 | 16.90 | 12.70 | 17.30 | 0.00 | - | 1 | 2,659 | 51.44% |
| NVS230421C00077500 | 2022-08-22 1:30PM EST | 77.50 | 10.40 | 4.60 | 5.70 | 0.00 | - | 42 | 37 | 0.00% |
| NVS230421C00080000 | 2023-01-04 2:12PM EST | 80.00 | 12.40 | 9.10 | 12.50 | 0.00 | - | 4 | 7,032 | 41.43% |
| NVS230421C00082500 | 2023-01-06 10:21AM EST | 82.50 | 10.30 | 6.00 | 8.60 | 0.00 | - | 240 | 6,035 | 25.20% |
| NVS230421C00085000 | 2023-01-27 11:12AM EST | 85.00 | 5.94 | 4.90 | 7.40 | 0.00 | - | 5 | 862 | 28.80% |
| NVS230421C00087500 | 2023-01-26 11:37AM EST | 87.50 | 3.90 | 3.60 | 4.00 | 0.00 | - | 75 | 162 | 16.82% |
| NVS230421C00090000 | 2023-01-27 2:31PM EST | 90.00 | 2.30 | 2.15 | 2.50 | 0.00 | - | 2 | 1,139 | 15.86% |
| NVS230421C00092500 | 2023-01-30 2:46PM EST | 92.50 | 1.35 | 1.05 | 1.50 | +0.15 | +12.50% | 1 | 2,798 | 15.72% |
| NVS230421C00095000 | 2023-01-27 9:31AM EST | 95.00 | 0.05 | 0.55 | 0.90 | 0.00 | - | 12 | 993 | 16.15% |
| NVS230421C00097500 | 2023-01-26 2:41PM EST | 97.50 | 0.35 | 0.05 | 1.00 | 0.00 | - | 3 | 453 | 20.85% |
| NVS230421C00100000 | 2023-01-25 1:37PM EST | 100.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 5 | 1,452 | 20.09% |
| NVS230421C00105000 | 2023-01-09 11:37AM EST | 105.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | 1 | 456 | 20.51% |
| NVS230421C00110000 | 2023-01-30 3:58PM EST | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 224 | 20.02% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS230421P00037500 | 2022-12-12 9:30AM EST | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 99 | 50.00% |
| NVS230421P00040000 | 2022-12-12 9:30AM EST | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 39 | 25.00% |
| NVS230421P00042500 | 2022-11-14 10:20AM EST | 42.50 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 321 | 137.72% |
| NVS230421P00045000 | 2022-12-12 9:30AM EST | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 25.00% |
| NVS230421P00047500 | 2023-01-04 9:32AM EST | 47.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 120.75% |
| NVS230421P00050000 | 2023-01-04 9:32AM EST | 50.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 112.92% |
| NVS230421P00055000 | 2022-11-02 2:34PM EST | 55.00 | 0.45 | 0.00 | 1.30 | 0.00 | - | 5 | 170 | 68.80% |
| NVS230421P00060000 | 2023-01-30 9:56AM EST | 60.00 | 0.20 | 0.10 | 0.30 | +0.05 | +33.33% | 573 | 368 | 49.66% |
| NVS230421P00065000 | 2023-01-09 11:37AM EST | 65.00 | 0.28 | 0.00 | 3.50 | 0.00 | - | 1 | 198 | 64.92% |
| NVS230421P00067500 | 2022-12-30 10:01AM EST | 67.50 | 0.35 | 0.00 | 4.80 | 0.00 | - | 50 | 377 | 66.46% |
| NVS230421P00070000 | 2023-01-26 1:26PM EST | 70.00 | 0.35 | 0.20 | 0.50 | 0.00 | - | 5 | 1,534 | 37.31% |
| NVS230421P00072500 | 2023-01-10 2:23PM EST | 72.50 | 0.50 | 0.35 | 0.50 | 0.00 | - | 50 | 441 | 33.08% |
| NVS230421P00075000 | 2023-01-12 10:34AM EST | 75.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | 242 | 1,131 | 33.06% |
| NVS230421P00077500 | 2023-01-27 12:56PM EST | 77.50 | 0.60 | 0.35 | 0.90 | 0.00 | - | 5 | 564 | 29.71% |
| NVS230421P00080000 | 2023-01-30 9:51AM EST | 80.00 | 0.85 | 0.80 | 1.00 | -0.15 | -15.00% | 141 | 414 | 26.14% |
| NVS230421P00082500 | 2023-01-26 11:55AM EST | 82.50 | 1.35 | 1.20 | 1.40 | 0.00 | - | 185 | 713 | 24.73% |
| NVS230421P00085000 | 2023-01-30 1:30PM EST | 85.00 | 1.80 | 1.70 | 1.95 | -0.20 | -10.00% | 81 | 731 | 23.37% |
| NVS230421P00087500 | 2023-01-30 11:28AM EST | 87.50 | 2.65 | 2.70 | 2.85 | -0.20 | -7.02% | 80 | 645 | 23.00% |
| NVS230421P00090000 | 2023-01-27 3:53PM EST | 90.00 | 4.20 | 3.90 | 4.20 | 0.00 | - | 3 | 632 | 23.82% |
| NVS230421P00092500 | 2023-01-26 9:30AM EST | 92.50 | 4.49 | 4.10 | 6.40 | 0.00 | - | 1 | 866 | 28.28% |
| NVS230421P00095000 | 2023-01-17 3:58PM EST | 95.00 | 5.60 | 6.10 | 9.40 | 0.00 | - | 479 | 630 | 36.74% |
| NVS230421P00097500 | 2023-01-26 9:41AM EST | 97.50 | 8.87 | 7.50 | 11.40 | 0.00 | - | 1 | 503 | 38.50% |
| NVS230421P00100000 | 2022-11-21 11:46AM EST | 100.00 | 14.90 | 8.50 | 13.20 | 0.00 | - | 7 | 210 | 38.27% |
| NVS230421P00105000 | 2023-01-30 1:58PM EST | 105.00 | 17.33 | 15.00 | 19.80 | +1.23 | +7.64% | 2 | 12 | 56.93% |
| NVS230421P00110000 | 2023-01-30 1:55PM EST | 110.00 | 22.10 | 21.50 | 24.50 | +1.35 | +6.51% | 86 | 19 | 51.29% |
| NVS230421P00115000 | 2023-01-30 1:56PM EST | 115.00 | 27.20 | 25.60 | 28.90 | +3.10 | +12.86% | 46 | 89 | 51.07% |
| NVS230421P00120000 | 2023-01-30 1:49PM EST | 120.00 | 32.04 | 29.70 | 34.50 | +2.44 | +8.24% | 4 | 134 | 55.01% |
| NVS230421P00125000 | 2023-01-30 2:04PM EST | 125.00 | 37.10 | 34.70 | 39.50 | +1.90 | +5.40% | 8 | 52 | 59.94% |
© 2023 Yahoo. All rights reserved.
