NVS - Novartis AG
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS240119C00050000 | 2023-03-08 4:29PM EDT | 50.00 | 33.10 | 46.00 | 50.90 | 0.00 | - | 3 | 3 | 0.00% |
| NVS240119C00060000 | 2023-06-02 3:40PM EDT | 60.00 | 40.80 | 40.50 | 45.40 | 0.00 | - | 2 | 18 | 56.64% |
| NVS240119C00065000 | 2022-12-14 1:45PM EDT | 65.00 | 30.30 | 25.00 | 30.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVS240119C00070000 | 2022-11-28 2:42PM EDT | 70.00 | 21.60 | 21.80 | 26.30 | 0.00 | - | 1 | 5 | 0.00% |
| NVS240119C00072500 | 2023-03-06 4:25PM EDT | 72.50 | 14.16 | 24.80 | 29.50 | 0.00 | - | 4 | 10 | 33.18% |
| NVS240119C00075000 | 2023-03-03 11:47AM EDT | 75.00 | 12.70 | 18.60 | 23.50 | 0.00 | - | 17 | 105 | 0.00% |
| NVS240119C00077500 | 2023-04-21 2:46PM EDT | 77.50 | 27.13 | 24.50 | 29.30 | 0.00 | - | 1 | 871 | 53.44% |
| NVS240119C00080000 | 2023-04-25 10:01AM EDT | 80.00 | 28.50 | 20.10 | 24.00 | 0.00 | - | 10 | 347 | 36.82% |
| NVS240119C00082500 | 2023-05-24 1:11PM EDT | 82.50 | 21.56 | 20.20 | 24.50 | 0.00 | - | 5 | 184 | 46.81% |
| NVS240119C00085000 | 2023-05-08 11:52AM EDT | 85.00 | 24.30 | 16.50 | 20.00 | 0.00 | - | 3 | 782 | 34.94% |
| NVS240119C00087500 | 2023-05-01 2:07PM EDT | 87.50 | 20.72 | 11.90 | 16.00 | 0.00 | - | 1 | 611 | 25.31% |
| NVS240119C00090000 | 2023-05-30 1:26PM EDT | 90.00 | 11.80 | 13.40 | 18.00 | 0.00 | - | 50 | 670 | 39.51% |
| NVS240119C00092500 | 2023-05-01 2:20PM EDT | 92.50 | 16.50 | 9.30 | 12.10 | 0.00 | - | 12 | 347 | 23.54% |
| NVS240119C00095000 | 2023-06-09 11:30AM EDT | 95.00 | 10.50 | 9.20 | 13.80 | -1.65 | -13.58% | 1 | 695 | 34.63% |
| NVS240119C00097500 | 2023-06-08 10:53AM EDT | 97.50 | 8.70 | 9.20 | 12.00 | 0.00 | - | 53 | 833 | 32.96% |
| NVS240119C00100000 | 2023-06-08 9:36AM EDT | 100.00 | 6.93 | 7.50 | 10.00 | 0.00 | - | 11 | 1,481 | 30.41% |
| NVS240119C00105000 | 2023-06-09 2:45PM EDT | 105.00 | 4.90 | 2.80 | 6.80 | +0.50 | +11.36% | 14 | 3,009 | 27.03% |
| NVS240119C00110000 | 2023-06-08 1:51PM EDT | 110.00 | 2.70 | 2.30 | 3.50 | 0.00 | - | 37 | 550 | 21.69% |
| NVS240119C00115000 | 2023-06-09 11:31AM EDT | 115.00 | 1.35 | 0.10 | 4.30 | -0.10 | -6.90% | 3 | 674 | 29.04% |
| NVS240119C00120000 | 2023-05-17 3:14PM EDT | 120.00 | 1.25 | 0.05 | 3.40 | 0.00 | - | 3 | 1,434 | 29.77% |
| NVS240119C00125000 | 2023-06-08 1:52PM EDT | 125.00 | 0.55 | 0.35 | 0.75 | 0.00 | - | 6 | 50 | 20.39% |
| NVS240119C00130000 | 2023-05-30 1:42PM EDT | 130.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 2 | 340 | 23.39% |
| NVS240119C00135000 | 2023-06-09 3:37PM EDT | 135.00 | 0.30 | 0.20 | 0.50 | +0.10 | +50.00% | 3 | 1,099 | 23.29% |
| NVS240119C00155000 | 2023-06-09 2:20PM EDT | 155.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 96 | 25.73% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS240119P00037500 | 2023-02-17 12:38PM EDT | 37.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 165 | 55.27% |
| NVS240119P00040000 | 2023-03-29 9:35AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| NVS240119P00042500 | 2023-03-27 11:43AM EDT | 42.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 1,016 | 50.20% |
| NVS240119P00045000 | 2023-03-27 11:44AM EDT | 45.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 85.41% |
| NVS240119P00050000 | 2023-05-08 1:49PM EDT | 50.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 925 | 46.14% |
| NVS240119P00060000 | 2023-05-10 12:21PM EDT | 60.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 188 | 39.38% |
| NVS240119P00065000 | 2022-09-27 3:04PM EDT | 65.00 | 3.50 | 1.10 | 4.90 | 0.00 | - | 24 | 43 | 56.68% |
| NVS240119P00067500 | 2023-05-24 1:38PM EDT | 67.50 | 0.50 | 0.20 | 0.55 | 0.00 | - | 1 | 648 | 33.06% |
| NVS240119P00070000 | 2023-04-28 11:25AM EDT | 70.00 | 0.70 | 0.00 | 2.85 | 0.00 | - | 1 | 144 | 48.68% |
| NVS240119P00072500 | 2023-04-06 11:10AM EDT | 72.50 | 0.85 | 0.00 | 0.95 | 0.00 | - | 1 | 869 | 32.18% |
| NVS240119P00075000 | 2023-06-05 9:30AM EDT | 75.00 | 0.70 | 0.20 | 2.75 | 0.00 | - | 1 | 540 | 41.50% |
| NVS240119P00077500 | 2023-05-04 12:08PM EDT | 77.50 | 0.75 | 0.10 | 4.80 | 0.00 | - | 1 | 677 | 48.55% |
| NVS240119P00080000 | 2023-06-05 9:30AM EDT | 80.00 | 1.05 | 0.20 | 1.15 | 0.00 | - | 1 | 642 | 25.98% |
| NVS240119P00082500 | 2023-06-05 9:30AM EDT | 82.50 | 1.20 | 0.25 | 3.30 | 0.00 | - | 1 | 537 | 34.79% |
| NVS240119P00085000 | 2023-05-25 10:51AM EDT | 85.00 | 1.58 | 0.90 | 4.80 | 0.00 | - | 1 | 260 | 38.01% |
| NVS240119P00087500 | 2023-06-08 10:48AM EDT | 87.50 | 1.20 | 0.50 | 3.50 | 0.00 | - | 1 | 343 | 29.32% |
| NVS240119P00090000 | 2023-06-02 11:49AM EDT | 90.00 | 2.13 | 1.30 | 3.80 | 0.00 | - | 3 | 672 | 27.31% |
| NVS240119P00092500 | 2023-06-08 10:50AM EDT | 92.50 | 2.00 | 1.90 | 2.85 | 0.00 | - | 2 | 1,373 | 20.46% |
| NVS240119P00095000 | 2023-06-02 11:49AM EDT | 95.00 | 3.23 | 0.20 | 4.90 | 0.00 | - | 3 | 116 | 24.53% |
| NVS240119P00097500 | 2023-06-09 9:55AM EDT | 97.50 | 3.20 | 0.80 | 4.10 | -2.20 | -40.74% | 35 | 275 | 18.25% |
| NVS240119P00100000 | 2023-05-31 10:39AM EDT | 100.00 | 6.50 | 2.15 | 4.90 | 0.00 | - | 1 | 166 | 17.07% |
| NVS240119P00105000 | 2023-05-24 12:25PM EDT | 105.00 | 7.20 | 4.30 | 8.50 | 0.00 | - | 51 | 327 | 19.47% |
| NVS240119P00110000 | 2023-05-17 11:42AM EDT | 110.00 | 9.80 | 7.10 | 12.00 | 0.00 | - | 10 | 189 | 19.71% |
| NVS240119P00115000 | 2023-05-08 12:37PM EDT | 115.00 | 10.60 | 14.00 | 18.90 | 0.00 | - | 10 | 0 | 30.91% |
| NVS240119P00120000 | 2023-02-02 3:34PM EDT | 120.00 | 36.52 | 35.00 | 40.00 | 0.00 | - | 1 | 0 | 79.38% |
| NVS240119P00125000 | 2023-05-22 3:48PM EDT | 125.00 | 24.10 | 21.60 | 26.50 | 0.00 | - | 12 | 0 | 29.32% |
| NVS240119P00135000 | 2022-08-08 3:04PM EDT | 135.00 | 49.16 | 53.50 | 56.40 | 0.00 | - | 5 | 5 | 98.95% |
© 2023 Yahoo. All rights reserved.