Novartis AG (NVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS240517C00085000 | 2024-04-26 2:27PM EDT | 85.00 | 13.00 | 12.30 | 12.60 | 0.00 | - | 1 | 2 | 47.51% |
| NVS240517C00087500 | 2024-04-12 10:14AM EDT | 87.50 | 8.21 | 9.80 | 10.10 | 0.00 | - | 21 | 20 | 39.70% |
| NVS240517C00090000 | 2024-04-29 12:50PM EDT | 90.00 | 7.65 | 7.30 | 7.60 | 0.00 | - | 50 | 420 | 31.76% |
| NVS240517C00092500 | 2024-04-23 3:15PM EDT | 92.50 | 5.30 | 5.00 | 5.20 | 0.00 | - | 445 | 1,856 | 25.37% |
| NVS240517C00095000 | 2024-04-30 12:56PM EDT | 95.00 | 2.85 | 2.85 | 3.00 | -0.15 | -5.00% | 46 | 2,604 | 20.34% |
| NVS240517C00097500 | 2024-04-30 3:52PM EDT | 97.50 | 1.30 | 1.25 | 1.35 | -0.10 | -7.14% | 182 | 8,665 | 17.73% |
| NVS240517C00100000 | 2024-04-30 2:05PM EDT | 100.00 | 0.46 | 0.40 | 0.50 | -0.08 | -14.81% | 207 | 1,493 | 17.46% |
| NVS240517C00105000 | 2024-04-30 1:20PM EDT | 105.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 2,644 | 23.24% |
| NVS240517C00110000 | 2024-04-26 3:58PM EDT | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 22 | 37.31% |
| NVS240517C00115000 | 2024-04-22 3:59PM EDT | 115.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | - | 2 | 57.91% |
| NVS240517C00120000 | 2024-04-25 11:58AM EDT | 120.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | - | 2 | 79.59% |
| NVS240517C00130000 | 2024-04-19 2:58PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 505 | 505 | 56.64% |
| NVS240517C00135000 | 2024-04-19 3:52PM EDT | 135.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 200 | 200 | 108.30% |
| NVS240517C00140000 | 2024-04-25 11:58AM EDT | 140.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 1 | 93.26% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS240517P00055000 | 2024-04-19 3:46PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 50 | 50 | 183.01% |
| NVS240517P00060000 | 2024-04-19 3:18PM EDT | 60.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 500 | 500 | 156.79% |
| NVS240517P00065000 | 2024-04-19 2:20PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 78.52% |
| NVS240517P00075000 | 2024-04-09 3:52PM EDT | 75.00 | 0.13 | 0.00 | 1.90 | 0.00 | - | - | 1 | 94.87% |
| NVS240517P00080000 | 2024-04-24 1:35PM EDT | 80.00 | 0.08 | 0.00 | 1.85 | 0.00 | - | 2 | 23 | 76.07% |
| NVS240517P00085000 | 2024-04-26 12:19PM EDT | 85.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 117 | 61.43% |
| NVS240517P00087500 | 2024-04-29 10:37AM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 12.50% |
| NVS240517P00090000 | 2024-04-30 3:13PM EDT | 90.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 22 | 492 | 21.29% |
| NVS240517P00092500 | 2024-04-30 10:04AM EDT | 92.50 | 0.17 | 0.10 | 0.20 | -0.03 | -15.00% | 20 | 657 | 17.92% |
| NVS240517P00095000 | 2024-04-30 1:22PM EDT | 95.00 | 0.45 | 0.45 | 0.55 | -0.20 | -30.77% | 27 | 571 | 15.94% |
| NVS240517P00097500 | 2024-04-30 11:07AM EDT | 97.50 | 1.30 | 1.35 | 1.45 | -0.10 | -7.14% | 5 | 165 | 14.58% |
| NVS240517P00100000 | 2024-04-29 3:55PM EDT | 100.00 | 3.20 | 3.00 | 3.30 | 0.00 | - | 2 | 74 | 16.38% |
| NVS240517P00105000 | 2024-04-03 10:08AM EDT | 105.00 | 10.30 | 7.70 | 9.50 | 0.00 | - | 1 | 2 | 50.49% |
© 2024 Yahoo. All rights reserved.