Novartis AG (NVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00% |
| NVS250117C00047500 | 2023-07-21 3:59PM EDT | 47.50 | 59.40 | 52.50 | 57.50 | 0.00 | - | 6 | 6 | 0.00% |
| NVS250117C00050000 | 2024-03-06 4:29PM EDT | 50.00 | 52.60 | 45.60 | 50.50 | 0.00 | - | 10 | 17 | 0.00% |
| NVS250117C00060000 | 2024-02-07 4:22PM EDT | 60.00 | 42.50 | 41.50 | 45.80 | 0.00 | - | 1 | 0 | 0.00% |
| NVS250117C00065000 | 2024-03-06 4:23PM EDT | 65.00 | 38.10 | 31.50 | 36.40 | 0.00 | - | 8 | 8 | 0.00% |
| NVS250117C00070000 | 2023-12-28 12:11PM EDT | 70.00 | 31.40 | 36.00 | 41.00 | 0.00 | - | - | 0 | 42.51% |
| NVS250117C00072500 | 2023-03-06 12:03PM EDT | 72.50 | 17.45 | 26.50 | 31.00 | 0.00 | - | 2 | 7 | 0.00% |
| NVS250117C00075000 | 2024-02-01 10:39AM EDT | 75.00 | 31.00 | 26.00 | 30.70 | 0.00 | - | 50 | 1 | 0.00% |
| NVS250117C00077500 | 2023-07-19 10:13AM EDT | 77.50 | 30.70 | 25.50 | 30.50 | 0.00 | - | 7 | 7 | 0.00% |
| NVS250117C00080000 | 2024-06-06 3:40PM EDT | 80.00 | 30.00 | 28.50 | 33.00 | 0.00 | - | 4 | 10 | 47.57% |
| NVS250117C00085000 | 2024-02-08 11:34AM EDT | 85.00 | 18.96 | 20.50 | 21.10 | 0.00 | - | 1 | 2 | 0.00% |
| NVS250117C00087500 | 2024-07-15 2:38PM EDT | 87.50 | 25.90 | 23.50 | 27.40 | 0.00 | - | 4 | 23 | 47.64% |
| NVS250117C00090000 | 2024-07-22 1:33PM EDT | 90.00 | 21.76 | 21.30 | 25.60 | 0.00 | - | 2 | 320 | 47.31% |
| NVS250117C00092500 | 2024-07-15 2:31PM EDT | 92.50 | 21.20 | 20.70 | 21.80 | 0.00 | - | 1 | 212 | 38.00% |
| NVS250117C00095000 | 2024-07-18 3:10PM EDT | 95.00 | 16.00 | 17.20 | 18.90 | 0.00 | - | 2 | 230 | 32.92% |
| NVS250117C00097500 | 2024-07-25 1:47PM EDT | 97.50 | 16.33 | 15.00 | 18.30 | 0.00 | - | 1 | 324 | 37.38% |
| NVS250117C00100000 | 2024-07-25 1:19PM EDT | 100.00 | 14.20 | 12.90 | 14.50 | 0.00 | - | 6 | 314 | 28.78% |
| NVS250117C00105000 | 2024-07-25 1:47PM EDT | 105.00 | 10.30 | 9.10 | 10.50 | 0.00 | - | 1 | 672 | 25.39% |
| NVS250117C00110000 | 2024-07-24 3:29PM EDT | 110.00 | 6.60 | 6.90 | 7.20 | 0.00 | - | 37 | 727 | 23.15% |
| NVS250117C00115000 | 2024-07-26 1:14PM EDT | 115.00 | 4.60 | 4.40 | 4.60 | +0.30 | +6.98% | 4 | 495 | 21.49% |
| NVS250117C00120000 | 2024-07-26 3:32PM EDT | 120.00 | 2.80 | 2.60 | 2.80 | +0.20 | +7.69% | 4 | 686 | 20.55% |
| NVS250117C00125000 | 2024-07-25 3:23PM EDT | 125.00 | 1.55 | 1.50 | 1.70 | 0.00 | - | 70 | 424 | 20.34% |
| NVS250117C00130000 | 2024-07-22 9:39AM EDT | 130.00 | 0.80 | 0.85 | 1.05 | 0.00 | - | 25 | 491 | 20.56% |
| NVS250117C00135000 | 2024-07-12 12:12PM EDT | 135.00 | 0.80 | 0.40 | 0.70 | 0.00 | - | 12 | 243 | 21.25% |
| NVS250117C00140000 | 2024-07-15 2:02PM EDT | 140.00 | 0.45 | 0.15 | 0.50 | 0.00 | - | 20 | 120 | 22.22% |
| NVS250117C00145000 | 2024-07-08 1:18PM EDT | 145.00 | 1.20 | 0.00 | 1.20 | 0.00 | - | 1 | 81 | 30.32% |
| NVS250117C00150000 | 2024-01-22 4:49PM EDT | 150.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 2 | 7 | 34.28% |
| NVS250117C00155000 | 2024-07-17 1:42PM EDT | 155.00 | 0.40 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 33.03% |
| NVS250117C00160000 | 2024-06-18 9:30AM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| NVS250117C00165000 | 2024-07-22 2:43PM EDT | 165.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 5 | 28.47% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS250117P00037500 | 2023-07-18 10:45AM EDT | 37.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 245 | 69.14% |
| NVS250117P00042500 | 2022-09-15 9:31AM EDT | 42.50 | 1.00 | 0.00 | 4.00 | 0.00 | - | - | 5 | 103.52% |
| NVS250117P00047500 | 2024-07-24 11:03AM EDT | 47.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 498 | 53.22% |
| NVS250117P00050000 | 2024-07-17 10:03AM EDT | 50.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 50.20% |
| NVS250117P00060000 | 2023-07-31 10:22AM EDT | 60.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 150 | 431 | 54.81% |
| NVS250117P00065000 | 2023-11-29 10:50AM EDT | 65.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 1 | 517 | 67.48% |
| NVS250117P00067500 | 2023-10-03 2:58PM EDT | 67.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| NVS250117P00070000 | 2024-04-05 2:07PM EDT | 70.00 | 0.55 | 0.00 | 2.60 | 0.00 | - | 2 | 314 | 60.80% |
| NVS250117P00072500 | 2023-09-08 2:44PM EDT | 72.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NVS250117P00075000 | 2024-07-25 3:48PM EDT | 75.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 1 | 232 | 52.36% |
| NVS250117P00077500 | 2023-07-20 10:33AM EDT | 77.50 | 1.20 | 0.70 | 2.20 | 0.00 | - | 2 | 244 | 47.66% |
| NVS250117P00080000 | 2024-06-04 1:45PM EDT | 80.00 | 0.47 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 34.77% |
| NVS250117P00082500 | 2023-10-03 12:22PM EDT | 82.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 12.50% |
| NVS250117P00085000 | 2024-07-08 1:43PM EDT | 85.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 31 | 691 | 29.98% |
| NVS250117P00087500 | 2024-07-17 2:01PM EDT | 87.50 | 0.60 | 0.00 | 2.40 | 0.00 | - | 14 | 104 | 36.48% |
| NVS250117P00090000 | 2024-07-12 12:37PM EDT | 90.00 | 0.70 | 0.00 | 2.70 | 0.00 | - | 1 | 308 | 35.05% |
| NVS250117P00092500 | 2024-07-05 11:43AM EDT | 92.50 | 1.00 | 0.65 | 0.85 | 0.00 | - | 6 | 915 | 21.35% |
| NVS250117P00095000 | 2024-07-12 12:37PM EDT | 95.00 | 0.90 | 0.80 | 1.00 | 0.00 | - | 152 | 310 | 19.93% |
| NVS250117P00097500 | 2024-07-25 10:36AM EDT | 97.50 | 1.15 | 0.20 | 1.20 | 0.00 | - | 28 | 600 | 18.60% |
| NVS250117P00100000 | 2024-07-25 11:56AM EDT | 100.00 | 1.45 | 1.40 | 1.55 | 0.00 | - | 52 | 323 | 17.74% |
| NVS250117P00105000 | 2024-07-25 12:24PM EDT | 105.00 | 2.45 | 2.35 | 4.00 | 0.00 | - | 174 | 502 | 21.23% |
| NVS250117P00110000 | 2024-07-25 2:23PM EDT | 110.00 | 4.30 | 4.00 | 4.20 | 0.00 | - | 10 | 824 | 14.34% |
| NVS250117P00115000 | 2024-07-25 3:27PM EDT | 115.00 | 6.70 | 6.50 | 8.70 | -0.20 | -2.90% | 9 | 108 | 19.55% |
| NVS250117P00120000 | 2024-07-19 10:35AM EDT | 120.00 | 14.10 | 10.10 | 10.90 | 0.00 | - | 17 | 21 | 14.17% |
| NVS250117P00125000 | 2024-07-17 2:19PM EDT | 125.00 | 13.90 | 13.20 | 16.10 | 0.00 | - | 2 | 0 | 19.06% |
| NVS250117P00130000 | 2024-07-17 3:46PM EDT | 130.00 | 18.30 | 17.60 | 21.50 | 0.00 | - | 2 | 0 | 24.65% |
© 2024 Yahoo. All rights reserved.