Novartis AG (NVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS240719C00080000 | 2024-03-06 4:19PM EDT | 80.00 | 22.60 | 15.60 | 19.10 | 0.00 | - | 8 | 0 | 46.36% |
| NVS240719C00085000 | 2024-04-22 10:16AM EDT | 85.00 | 12.25 | 13.40 | 13.70 | 0.00 | - | 1 | 30 | 33.35% |
| NVS240719C00087500 | 2024-04-30 3:36PM EDT | 87.50 | 11.10 | 9.30 | 12.40 | -1.30 | -10.48% | 150 | 306 | 37.42% |
| NVS240719C00090000 | 2024-04-24 1:27PM EDT | 90.00 | 9.90 | 8.80 | 9.10 | 0.00 | - | 122 | 135 | 26.75% |
| NVS240719C00092500 | 2024-04-30 10:31AM EDT | 92.50 | 7.40 | 6.80 | 7.00 | +0.40 | +5.71% | 2 | 106 | 24.11% |
| NVS240719C00095000 | 2024-04-30 9:59AM EDT | 95.00 | 5.30 | 4.90 | 5.20 | +0.10 | +1.92% | 1 | 599 | 22.41% |
| NVS240719C00097500 | 2024-04-30 12:34PM EDT | 97.50 | 3.55 | 3.40 | 3.60 | -0.25 | -6.58% | 277 | 699 | 20.68% |
| NVS240719C00100000 | 2024-04-30 12:11PM EDT | 100.00 | 2.30 | 2.25 | 2.40 | 0.00 | - | 4 | 679 | 19.75% |
| NVS240719C00105000 | 2024-04-30 1:27PM EDT | 105.00 | 0.95 | 0.85 | 0.95 | -0.05 | -5.00% | 30 | 1,151 | 18.95% |
| NVS240719C00110000 | 2024-04-29 1:21PM EDT | 110.00 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 2 | 1,101 | 19.04% |
| NVS240719C00115000 | 2024-04-24 9:34AM EDT | 115.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 742 | 27.88% |
| NVS240719C00120000 | 2024-04-24 1:43PM EDT | 120.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 388 | 25.39% |
| NVS240719C00125000 | 2024-03-27 1:38PM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 552 | 38.55% |
| NVS240719C00130000 | 2024-04-15 10:42AM EDT | 130.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 5 | 48 | 32.86% |
| NVS240719C00150000 | 2024-01-29 10:30AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS240719P00050000 | 2024-02-06 10:47AM EDT | 50.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 114 | 124 | 63.87% |
| NVS240719P00065000 | 2024-02-27 2:22PM EDT | 65.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | - | 1 | 55.91% |
| NVS240719P00070000 | 2024-04-22 10:30AM EDT | 70.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 101 | 55.81% |
| NVS240719P00075000 | 2024-02-06 10:50AM EDT | 75.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 41.92% |
| NVS240719P00080000 | 2024-04-22 9:30AM EDT | 80.00 | 0.35 | 0.05 | 1.00 | 0.00 | - | 2 | 15 | 36.72% |
| NVS240719P00085000 | 2024-04-26 1:30PM EDT | 85.00 | 0.41 | 0.25 | 0.35 | 0.00 | - | 1 | 184 | 20.73% |
| NVS240719P00087500 | 2024-04-24 2:39PM EDT | 87.50 | 0.48 | 0.40 | 0.50 | 0.00 | - | 2 | 237 | 19.06% |
| NVS240719P00090000 | 2024-04-26 11:36AM EDT | 90.00 | 0.68 | 0.65 | 0.75 | 0.00 | - | 1 | 474 | 17.60% |
| NVS240719P00092500 | 2024-04-30 1:20PM EDT | 92.50 | 1.10 | 1.05 | 1.20 | +0.21 | +23.60% | 108 | 576 | 16.60% |
| NVS240719P00095000 | 2024-04-30 11:47AM EDT | 95.00 | 1.75 | 1.70 | 1.85 | +0.10 | +6.06% | 29 | 863 | 15.44% |
| NVS240719P00097500 | 2024-04-30 12:11PM EDT | 97.50 | 2.80 | 2.65 | 2.80 | +0.25 | +9.80% | 6 | 708 | 14.28% |
| NVS240719P00100000 | 2024-04-29 3:28PM EDT | 100.00 | 4.16 | 4.00 | 4.20 | 0.00 | - | 5 | 631 | 13.55% |
| NVS240719P00105000 | 2024-04-15 1:13PM EDT | 105.00 | 10.55 | 7.80 | 10.00 | 0.00 | - | 1 | 182 | 27.08% |
| NVS240719P00110000 | 2024-03-04 1:18PM EDT | 110.00 | 10.70 | 13.80 | 17.50 | 0.00 | - | 25 | 3 | 50.24% |
| NVS240719P00115000 | 2024-02-01 2:51PM EDT | 115.00 | 11.70 | 13.60 | 17.50 | 0.00 | - | 1 | 131 | 0.00% |
| NVS240719P00120000 | 2024-01-12 12:47PM EDT | 120.00 | 15.02 | 19.40 | 23.50 | 0.00 | - | 15 | 35 | 32.52% |
| NVS240719P00125000 | 2024-02-16 3:50PM EDT | 125.00 | 27.00 | 26.00 | 29.80 | 0.00 | - | 2 | 0 | 50.48% |
| NVS240719P00130000 | 2024-01-17 1:18PM EDT | 130.00 | 23.61 | 29.70 | 34.30 | 0.00 | - | - | 20 | 50.66% |
| NVS240719P00135000 | 2024-01-17 1:56PM EDT | 135.00 | 28.52 | 34.70 | 39.30 | 0.00 | - | - | 5 | 55.03% |
| NVS240719P00140000 | 2024-01-22 12:54PM EDT | 140.00 | 33.40 | 38.00 | 42.10 | 0.00 | - | - | 5 | 0.00% |
| NVS240719P00145000 | 2023-11-24 12:54PM EDT | 145.00 | 47.30 | 45.60 | 49.60 | 0.00 | - | 1 | 1 | 66.28% |
| NVS240719P00150000 | 2024-01-17 4:47PM EDT | 150.00 | 43.70 | 49.70 | 54.20 | 0.00 | - | - | 1 | 65.55% |
© 2024 Yahoo. All rights reserved.