NVS - Novartis AG
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS250117C00037500 | 2023-04-24 12:25PM EDT | 37.50 | 64.93 | 61.50 | 66.50 | 0.00 | - | 1 | 0 | 73.99% |
| NVS250117C00060000 | 2023-05-31 12:24PM EDT | 60.00 | 38.00 | 37.50 | 42.50 | 0.00 | - | 1 | 4 | 47.08% |
| NVS250117C00065000 | 2022-10-17 9:30AM EDT | 65.00 | 17.17 | 20.00 | 25.00 | 0.00 | - | - | 4 | 0.00% |
| NVS250117C00070000 | 2022-12-19 1:38PM EDT | 70.00 | 25.95 | 23.50 | 28.50 | 0.00 | - | - | 1 | 21.94% |
| NVS250117C00072500 | 2023-03-06 12:03PM EDT | 72.50 | 17.45 | 26.20 | 30.80 | 0.00 | - | 2 | 7 | 36.34% |
| NVS250117C00075000 | 2022-09-23 1:14PM EDT | 75.00 | 11.00 | 9.50 | 14.50 | 0.00 | - | 13 | 13 | 0.00% |
| NVS250117C00080000 | 2023-04-14 9:57AM EDT | 80.00 | 24.20 | 25.50 | 30.50 | 0.00 | - | 12 | 24 | 46.94% |
| NVS250117C00085000 | 2023-04-25 9:41AM EDT | 85.00 | 25.50 | 18.00 | 22.50 | 0.00 | - | 16 | 45 | 34.11% |
| NVS250117C00087500 | 2022-10-24 3:54PM EDT | 87.50 | 9.50 | 9.00 | 14.00 | 0.00 | - | 1 | 0 | 17.71% |
| NVS250117C00090000 | 2023-03-24 2:49PM EDT | 90.00 | 6.47 | 16.50 | 21.50 | 0.00 | - | 12 | 31 | 37.48% |
| NVS250117C00092500 | 2023-05-12 11:40AM EDT | 92.50 | 18.44 | 11.50 | 16.50 | 0.00 | - | 2 | 10 | 29.26% |
| NVS250117C00095000 | 2023-05-30 10:30AM EDT | 95.00 | 12.50 | 10.00 | 15.00 | 0.00 | - | 1 | 14 | 28.55% |
| NVS250117C00097500 | 2023-05-22 1:14PM EDT | 97.50 | 13.83 | 9.00 | 14.00 | 0.00 | - | 2 | 30 | 28.74% |
| NVS250117C00100000 | 2023-06-01 1:37PM EDT | 100.00 | 9.70 | 7.50 | 12.50 | 0.00 | - | 46 | 13 | 27.77% |
| NVS250117C00105000 | 2023-06-01 12:43PM EDT | 105.00 | 7.50 | 5.00 | 10.00 | -3.30 | -30.56% | 79 | 37 | 26.47% |
| NVS250117C00110000 | 2023-05-22 3:31PM EDT | 110.00 | 7.00 | 3.50 | 8.50 | 0.00 | - | 10 | 20 | 26.67% |
| NVS250117C00115000 | 2023-05-30 1:41PM EDT | 115.00 | 4.20 | 2.00 | 7.00 | 0.00 | - | 2 | 107 | 26.40% |
| NVS250117C00120000 | 2023-05-23 12:41PM EDT | 120.00 | 4.25 | 1.00 | 5.50 | 0.00 | - | 3 | 119 | 25.63% |
| NVS250117C00125000 | 2023-05-05 10:21AM EDT | 125.00 | 3.80 | 2.00 | 3.20 | 0.00 | - | 10 | 48 | 22.24% |
| NVS250117C00130000 | 2023-05-17 11:50AM EDT | 130.00 | 2.35 | 0.00 | 5.00 | 0.00 | - | 10 | 10 | 28.80% |
| NVS250117C00135000 | 2023-04-21 12:26PM EDT | 135.00 | 1.85 | 0.00 | 3.80 | 0.00 | - | 10 | 10 | 27.64% |
| NVS250117C00140000 | 2023-05-25 9:32AM EDT | 140.00 | 1.20 | 0.20 | 5.00 | 0.00 | - | 10 | 222 | 32.54% |
| NVS250117C00145000 | 2023-05-31 1:29PM EDT | 145.00 | 0.90 | 0.80 | 1.60 | 0.00 | - | 1 | 7 | 23.90% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS250117P00037500 | 2023-05-25 10:32AM EDT | 37.50 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 244 | 41.46% |
| NVS250117P00042500 | 2022-09-15 9:31AM EDT | 42.50 | 1.00 | 0.00 | 4.00 | 0.00 | - | - | 5 | 51.20% |
| NVS250117P00060000 | 2023-05-17 1:20PM EDT | 60.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 170 | 180 | 45.67% |
| NVS250117P00065000 | 2023-02-03 3:06PM EDT | 65.00 | 1.95 | 0.10 | 3.50 | 0.00 | - | 4 | 5 | 34.87% |
| NVS250117P00067500 | 2023-02-13 12:52PM EDT | 67.50 | 2.05 | 0.50 | 5.50 | 0.00 | - | 1 | 11 | 39.36% |
| NVS250117P00070000 | 2023-01-13 2:32PM EDT | 70.00 | 2.40 | 0.50 | 5.00 | 0.00 | - | 1 | 37 | 35.24% |
| NVS250117P00072500 | 2022-12-22 12:28PM EDT | 72.50 | 3.60 | 0.50 | 5.50 | 0.00 | - | 2 | 0 | 34.33% |
| NVS250117P00075000 | 2023-03-27 11:23AM EDT | 75.00 | 2.80 | 0.75 | 4.90 | 0.00 | - | 3 | 10 | 30.18% |
| NVS250117P00077500 | 2023-05-30 11:40AM EDT | 77.50 | 2.30 | 1.70 | 3.20 | 0.00 | - | 1 | 10 | 22.92% |
| NVS250117P00080000 | 2023-05-31 11:27AM EDT | 80.00 | 3.10 | 1.60 | 5.00 | 0.00 | - | 2 | 64 | 25.89% |
| NVS250117P00082500 | 2023-05-26 12:02PM EDT | 82.50 | 3.10 | 2.20 | 5.50 | 0.00 | - | 20 | 64 | 24.92% |
| NVS250117P00085000 | 2023-05-30 9:40AM EDT | 85.00 | 4.00 | 2.80 | 6.00 | 0.00 | - | 2 | 505 | 23.84% |
| NVS250117P00087500 | 2023-04-06 10:02AM EDT | 87.50 | 6.80 | 2.80 | 5.50 | 0.00 | - | 1 | 1 | 20.36% |
| NVS250117P00090000 | 2023-05-22 10:47AM EDT | 90.00 | 4.20 | 2.80 | 7.50 | 0.00 | - | 20 | 33 | 22.48% |
| NVS250117P00092500 | 2023-05-17 10:51AM EDT | 92.50 | 5.00 | 3.50 | 8.50 | 0.00 | - | 2 | 12 | 22.10% |
| NVS250117P00095000 | 2023-04-17 9:30AM EDT | 95.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.39% |
| NVS250117P00100000 | 2023-05-31 11:23AM EDT | 100.00 | 9.40 | 6.50 | 10.00 | 0.00 | - | 11 | 30 | 16.91% |
| NVS250117P00105000 | 2023-06-01 1:46PM EDT | 105.00 | 12.00 | 9.00 | 14.00 | +0.90 | +8.11% | 372 | 251 | 18.58% |
| NVS250117P00110000 | 2023-05-23 11:26AM EDT | 110.00 | 12.60 | 12.50 | 17.50 | 0.00 | - | 10 | 83 | 18.51% |
| NVS250117P00115000 | 2023-05-17 1:20PM EDT | 115.00 | 15.50 | 16.00 | 21.00 | 0.00 | - | 41 | 65 | 17.66% |
| NVS250117P00120000 | 2023-03-27 1:46PM EDT | 120.00 | 29.80 | 17.00 | 20.80 | 0.00 | - | 1 | 1 | 0.00% |
| NVS250117P00130000 | 2023-04-10 10:22AM EDT | 130.00 | 35.00 | 24.00 | 29.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.