NVS - Novartis AG
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS231020C00082500 | 2023-05-23 1:29PM EDT | 82.50 | 20.00 | 17.00 | 21.00 | 0.00 | - | 3 | 53 | 49.05% |
| NVS231020C00085000 | 2023-05-02 10:14AM EDT | 85.00 | 20.60 | 13.60 | 16.80 | 0.00 | - | 10 | 35 | 35.43% |
| NVS231020C00087500 | 2023-06-02 2:23PM EDT | 87.50 | 13.98 | 12.90 | 16.50 | -3.22 | -18.72% | 3 | 331 | 42.66% |
| NVS231020C00090000 | 2023-05-16 3:04PM EDT | 90.00 | 15.90 | 10.30 | 14.50 | 0.00 | - | 1 | 164 | 40.46% |
| NVS231020C00092500 | 2023-05-26 3:40PM EDT | 92.50 | 9.27 | 8.20 | 12.50 | 0.00 | - | 5 | 214 | 38.00% |
| NVS231020C00095000 | 2023-06-02 2:19PM EDT | 95.00 | 9.90 | 7.10 | 10.50 | +3.20 | +47.76% | 4 | 367 | 35.26% |
| NVS231020C00097500 | 2023-06-01 9:52AM EDT | 97.50 | 5.10 | 5.90 | 6.60 | 0.00 | - | 150 | 275 | 24.29% |
| NVS231020C00100000 | 2023-06-02 1:31PM EDT | 100.00 | 4.50 | 4.30 | 5.00 | +0.70 | +18.42% | 32 | 435 | 22.59% |
| NVS231020C00105000 | 2023-06-02 1:27PM EDT | 105.00 | 2.35 | 2.35 | 2.75 | +0.55 | +30.56% | 111 | 350 | 20.90% |
| NVS231020C00110000 | 2023-06-02 3:57PM EDT | 110.00 | 1.05 | 1.00 | 1.05 | +0.05 | +5.00% | 6 | 357 | 18.02% |
| NVS231020C00115000 | 2023-05-23 10:51AM EDT | 115.00 | 0.87 | 0.20 | 4.30 | 0.00 | - | 20 | 215 | 39.78% |
| NVS231020C00120000 | 2023-05-30 3:31PM EDT | 120.00 | 0.30 | 0.00 | 3.90 | 0.00 | - | 1 | 22 | 42.92% |
| NVS231020C00125000 | 2023-05-10 3:41PM EDT | 125.00 | 0.55 | 0.00 | 1.90 | 0.00 | - | 1 | 3 | 36.33% |
| NVS231020C00130000 | 2023-04-26 12:41PM EDT | 130.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 27.03% |
| NVS231020C00155000 | 2023-05-09 2:19PM EDT | 155.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 141 | 59.47% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS231020P00055000 | 2023-05-17 3:00PM EDT | 55.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 20 | 30 | 83.94% |
| NVS231020P00060000 | 2023-05-09 3:44PM EDT | 60.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 25 | 85 | 74.02% |
| NVS231020P00065000 | 2023-05-17 2:59PM EDT | 65.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 5 | 103 | 64.84% |
| NVS231020P00070000 | 2023-06-02 11:43AM EDT | 70.00 | 0.25 | 0.00 | 0.30 | -0.05 | -16.67% | 1 | 6 | 32.76% |
| NVS231020P00075000 | 2023-03-29 1:00PM EDT | 75.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 63.99% |
| NVS231020P00077500 | 2023-05-31 9:30AM EDT | 77.50 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 150 | 59.31% |
| NVS231020P00080000 | 2023-05-19 11:02AM EDT | 80.00 | 0.50 | 0.10 | 4.60 | 0.00 | - | 40 | 159 | 53.60% |
| NVS231020P00082500 | 2023-05-24 3:57PM EDT | 82.50 | 0.65 | 0.10 | 4.80 | 0.00 | - | 1 | 250 | 50.20% |
| NVS231020P00085000 | 2023-05-31 9:30AM EDT | 85.00 | 1.30 | 0.35 | 4.90 | 0.00 | - | 2 | 171 | 46.23% |
| NVS231020P00087500 | 2023-06-01 9:48AM EDT | 87.50 | 1.40 | 0.60 | 4.70 | 0.00 | - | 1 | 366 | 40.76% |
| NVS231020P00090000 | 2023-05-05 3:54PM EDT | 90.00 | 1.00 | 0.85 | 4.80 | 0.00 | - | 1 | 1,120 | 36.77% |
| NVS231020P00092500 | 2023-05-25 3:47PM EDT | 92.50 | 2.10 | 1.00 | 4.80 | 0.00 | - | 14 | 2,391 | 32.23% |
| NVS231020P00095000 | 2023-06-02 12:00PM EDT | 95.00 | 2.40 | 1.85 | 2.70 | -0.70 | -22.58% | 2 | 733 | 18.37% |
| NVS231020P00097500 | 2023-06-02 1:34PM EDT | 97.50 | 3.10 | 2.60 | 3.50 | -0.90 | -22.50% | 24 | 1,281 | 17.25% |
| NVS231020P00100000 | 2023-06-02 1:41PM EDT | 100.00 | 4.20 | 3.70 | 4.40 | -1.30 | -23.64% | 40 | 315 | 15.66% |
| NVS231020P00105000 | 2023-05-25 12:45PM EDT | 105.00 | 8.20 | 5.40 | 9.50 | 0.00 | - | 10 | 285 | 23.82% |
| NVS231020P00110000 | 2023-05-12 12:46PM EDT | 110.00 | 7.90 | 9.50 | 13.50 | 0.00 | - | 15 | 26 | 25.37% |
| NVS231020P00135000 | 2023-03-29 3:42PM EDT | 135.00 | 45.00 | 30.20 | 35.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.