Novartis AG (NVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS240119C00047500 | 2023-11-22 11:23AM EST | 47.50 | 50.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVS240119C00050000 | 2023-11-22 10:20AM EST | 50.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| NVS240119C00055000 | 2023-11-22 10:32AM EST | 55.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVS240119C00060000 | 2023-11-22 10:38AM EST | 60.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVS240119C00065000 | 2022-12-14 12:45PM EST | 65.00 | 30.30 | 25.00 | 30.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVS240119C00070000 | 2022-11-28 1:42PM EST | 70.00 | 21.60 | 21.80 | 26.30 | 0.00 | - | 1 | 5 | 0.00% |
| NVS240119C00072500 | 2023-03-06 3:25PM EST | 72.50 | 14.16 | 24.80 | 29.50 | 0.00 | - | 4 | 10 | 76.12% |
| NVS240119C00075000 | 2023-11-09 12:28PM EST | 75.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVS240119C00077500 | 2023-04-21 1:46PM EST | 77.50 | 27.13 | 24.50 | 29.30 | 0.00 | - | 1 | 871 | 110.94% |
| NVS240119C00080000 | 2023-11-22 11:26AM EST | 80.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| NVS240119C00082500 | 2023-10-03 12:02PM EST | 82.50 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 0.00% |
| NVS240119C00085000 | 2023-11-22 11:25AM EST | 85.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVS240119C00087500 | 2023-11-20 11:06AM EST | 87.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVS240119C00090000 | 2023-11-27 10:55AM EST | 90.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVS240119C00092500 | 2023-11-22 9:46AM EST | 92.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 30 | 52 | 0.00% |
| NVS240119C00095000 | 2023-11-22 10:43AM EST | 95.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 85 | 0.00% |
| NVS240119C00097500 | 2023-11-27 3:23PM EST | 97.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 123 | 668 | 0.00% |
| NVS240119C00100000 | 2023-11-27 3:18PM EST | 100.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 257 | 988 | 1.56% |
| NVS240119C00105000 | 2023-11-27 3:04PM EST | 105.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 795 | 911 | 6.25% |
| NVS240119C00110000 | 2023-11-24 9:35AM EST | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 6.25% |
| NVS240119C00115000 | 2023-10-12 12:22PM EST | 115.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 4 | 1 | 27.74% |
| NVS240119C00120000 | 2023-08-30 9:44AM EST | 120.00 | 0.63 | 0.00 | 0.50 | 0.00 | - | 2 | 1,086 | 37.11% |
| NVS240119C00125000 | 2023-09-05 10:10AM EST | 125.00 | 0.20 | 0.00 | 2.55 | 0.00 | - | 10 | 94 | 53.91% |
| NVS240119C00130000 | 2023-09-18 8:31AM EST | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 385 | 12.50% |
| NVS240119C00135000 | 2023-11-14 9:30AM EST | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NVS240119C00140000 | 2023-06-29 9:38AM EST | 140.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 96 | 83.62% |
| NVS240119C00155000 | 2023-10-03 12:01PM EST | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS240119P00037500 | 2023-06-12 2:44PM EST | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 165 | 101.56% |
| NVS240119P00040000 | 2023-06-15 12:31PM EST | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 7 | 95.31% |
| NVS240119P00042500 | 2023-03-27 10:43AM EST | 42.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 1,016 | 100.20% |
| NVS240119P00045000 | 2023-03-27 10:44AM EST | 45.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 171.29% |
| NVS240119P00050000 | 2023-07-19 10:10AM EST | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 932 | 72.66% |
| NVS240119P00060000 | 2023-08-08 9:44AM EST | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 186 | 74.41% |
| NVS240119P00065000 | 2022-09-27 2:04PM EST | 65.00 | 3.50 | 1.10 | 4.90 | 0.00 | - | 24 | 43 | 111.50% |
| NVS240119P00067500 | 2023-10-03 12:48PM EST | 67.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 648 | 25.00% |
| NVS240119P00070000 | 2023-07-17 11:48AM EST | 70.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 145 | 89.18% |
| NVS240119P00072500 | 2023-09-27 11:46AM EST | 72.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 788 | 12.50% |
| NVS240119P00075000 | 2023-09-28 1:37PM EST | 75.00 | 0.25 | 0.00 | 2.70 | 0.00 | - | 2 | 0 | 62.35% |
| NVS240119P00077500 | 2023-09-28 1:02PM EST | 77.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 918 | 12.50% |
| NVS240119P00080000 | 2023-11-16 2:30PM EST | 80.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| NVS240119P00082500 | 2023-09-29 1:43PM EST | 82.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 26 | 511 | 12.50% |
| NVS240119P00085000 | 2023-11-22 9:54AM EST | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 6.25% |
| NVS240119P00087500 | 2023-11-16 3:55PM EST | 87.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| NVS240119P00090000 | 2023-11-21 12:27PM EST | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 288 | 6.25% |
| NVS240119P00092500 | 2023-11-27 12:12PM EST | 92.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 25 | 1,031 | 3.13% |
| NVS240119P00095000 | 2023-11-27 3:22PM EST | 95.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 42 | 1,025 | 1.56% |
| NVS240119P00097500 | 2023-11-27 12:47PM EST | 97.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 89 | 515 | 0.20% |
| NVS240119P00100000 | 2023-11-27 11:20AM EST | 100.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 29 | 62 | 0.00% |
| NVS240119P00105000 | 2023-11-10 10:32AM EST | 105.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVS240119P00110000 | 2023-08-28 12:15PM EST | 110.00 | 8.10 | 8.20 | 10.50 | 0.00 | - | 1 | 97 | 0.00% |
| NVS240119P00115000 | 2023-05-08 11:37AM EST | 115.00 | 10.60 | 14.00 | 18.90 | 0.00 | - | 10 | 0 | 44.76% |
| NVS240119P00120000 | 2023-02-02 2:34PM EST | 120.00 | 36.52 | 35.00 | 40.00 | 0.00 | - | 1 | 0 | 152.48% |
| NVS240119P00125000 | 2023-05-22 2:48PM EST | 125.00 | 24.10 | 21.50 | 26.30 | 0.00 | - | 12 | 0 | 0.00% |
| NVS240119P00135000 | 2022-08-08 2:04PM EST | 135.00 | 49.16 | 53.50 | 56.40 | 0.00 | - | 5 | 5 | 192.58% |
© 2023 Yahoo. All rights reserved.