Novartis AG (NVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS240119C00050000 | 2022-04-21 3:08PM EDT | 50.00 | 41.50 | 38.00 | 43.00 | 0.00 | - | - | 1 | 57.84% |
| NVS240119C00060000 | 2022-02-02 4:52PM EDT | 60.00 | 26.00 | 22.50 | 27.50 | 0.00 | - | 1 | 3 | 32.39% |
| NVS240119C00070000 | 2022-03-10 12:18PM EDT | 70.00 | 17.20 | 23.50 | 28.50 | 0.00 | - | 1 | 5 | 54.81% |
| NVS240119C00075000 | 2022-04-27 3:01PM EDT | 75.00 | 19.50 | 18.00 | 23.00 | 0.00 | - | 5 | 12 | 46.04% |
| NVS240119C00077500 | 2022-06-24 10:20AM EDT | 77.50 | 13.20 | 12.60 | 13.40 | 0.00 | - | 3 | 288 | 23.96% |
| NVS240119C00080000 | 2022-04-07 9:56AM EDT | 80.00 | 16.60 | 12.80 | 13.70 | 0.00 | - | 31 | 83 | 28.08% |
| NVS240119C00082500 | 2022-04-27 9:54AM EDT | 82.50 | 13.80 | 13.00 | 18.00 | 0.00 | - | 1 | 22 | 41.67% |
| NVS240119C00085000 | 2022-06-24 11:57AM EDT | 85.00 | 8.70 | 6.90 | 10.00 | 0.00 | - | 2 | 81 | 24.65% |
| NVS240119C00087500 | 2022-05-27 10:26AM EDT | 87.50 | 12.00 | 5.50 | 10.50 | 0.00 | - | 4 | 13 | 28.31% |
| NVS240119C00090000 | 2022-07-01 10:00AM EDT | 90.00 | 6.30 | 6.20 | 6.70 | +1.30 | +26.00% | 385 | 136 | 21.45% |
| NVS240119C00092500 | 2022-06-29 12:59PM EDT | 92.50 | 5.70 | 5.30 | 5.80 | 0.00 | - | 10 | 257 | 21.30% |
| NVS240119C00095000 | 2022-06-24 9:30AM EDT | 95.00 | 4.83 | 3.30 | 6.80 | 0.00 | - | 10 | 259 | 25.61% |
| NVS240119C00097500 | 2022-06-16 11:41AM EDT | 97.50 | 5.00 | 1.50 | 6.50 | 0.00 | - | 1 | 7 | 26.63% |
| NVS240119C00100000 | 2022-06-08 1:38PM EDT | 100.00 | 4.70 | 1.10 | 5.90 | 0.00 | - | 1 | 123 | 26.76% |
| NVS240119C00105000 | 2022-06-08 11:02AM EDT | 105.00 | 3.55 | 2.30 | 2.65 | 0.00 | - | 5 | 1,120 | 20.70% |
| NVS240119C00110000 | 2022-06-30 3:52PM EDT | 110.00 | 1.95 | 1.60 | 1.95 | 0.00 | - | 7 | 159 | 20.75% |
| NVS240119C00115000 | 2022-05-24 3:10PM EDT | 115.00 | 2.90 | 0.25 | 5.00 | 0.00 | - | 1 | 247 | 32.47% |
| NVS240119C00120000 | 2022-04-19 9:31AM EDT | 120.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 495 | 6.25% |
| NVS240119C00130000 | 2022-05-05 2:28PM EDT | 130.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 4 | 7 | 38.75% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS240119P00042500 | 2022-07-01 9:38AM EDT | 42.50 | 0.60 | 0.55 | 0.65 | -0.30 | -33.33% | 4 | 84 | 35.25% |
| NVS240119P00045000 | 2021-10-26 12:23PM EDT | 45.00 | 0.92 | 0.00 | 4.60 | 0.00 | - | 1 | 2 | 58.44% |
| NVS240119P00050000 | 2022-01-24 4:06PM EDT | 50.00 | 1.25 | 0.05 | 4.90 | 0.00 | - | 1 | 10 | 52.40% |
| NVS240119P00060000 | 2021-11-10 7:56AM EDT | 60.00 | 2.80 | 0.40 | 3.00 | 0.00 | - | 1 | 5 | 31.85% |
| NVS240119P00065000 | 2022-06-30 3:57PM EDT | 65.00 | 2.35 | 2.05 | 2.35 | 0.00 | - | 24 | 25 | 24.16% |
| NVS240119P00070000 | 2022-05-24 11:15AM EDT | 70.00 | 2.50 | 1.05 | 6.00 | 0.00 | - | 1 | 10 | 31.17% |
| NVS240119P00072500 | 2022-03-07 10:32AM EDT | 72.50 | 5.60 | 0.55 | 5.50 | 0.00 | - | 1 | 2 | 26.84% |
| NVS240119P00075000 | 2022-06-15 10:06AM EDT | 75.00 | 5.50 | 2.05 | 7.00 | 0.00 | - | 1 | 32 | 28.17% |
| NVS240119P00077500 | 2022-05-31 9:44AM EDT | 77.50 | 3.98 | 2.50 | 7.50 | 0.00 | - | 2 | 18 | 26.51% |
| NVS240119P00080000 | 2022-06-28 3:06PM EDT | 80.00 | 6.00 | 5.80 | 6.20 | 0.00 | - | 15 | 59 | 20.19% |
| NVS240119P00082500 | 2022-06-29 11:47AM EDT | 82.50 | 6.70 | 4.50 | 9.50 | 0.00 | - | 1 | 21 | 25.27% |
| NVS240119P00085000 | 2022-04-08 1:25PM EDT | 85.00 | 5.80 | 5.50 | 10.50 | 0.00 | - | 2 | 1 | 24.34% |
| NVS240119P00087500 | 2022-06-28 3:06PM EDT | 87.50 | 9.50 | 7.00 | 12.00 | 0.00 | - | 15 | 16 | 24.41% |
| NVS240119P00090000 | 2022-06-14 10:00AM EDT | 90.00 | 12.20 | 8.60 | 13.50 | 0.00 | - | 2 | 12 | 24.27% |
| NVS240119P00092500 | 2022-06-21 9:40AM EDT | 92.50 | 13.60 | 12.40 | 12.80 | 0.00 | - | 177 | 1,489 | 18.52% |
| NVS240119P00120000 | 2021-11-10 7:56AM EDT | 120.00 | 41.51 | 41.00 | 46.00 | 0.00 | - | 2 | 2 | 48.83% |
| NVS240119P00125000 | 2021-11-10 12:14PM EDT | 125.00 | 45.90 | 46.00 | 51.00 | 0.00 | - | - | 34 | 51.09% |
© 2022 Yahoo. All rights reserved.
