Novartis AG (NVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 99.51% |
| NVS250117C00047500 | 2023-07-21 3:59PM EDT | 47.50 | 59.40 | 52.50 | 57.50 | 0.00 | - | 6 | 6 | 86.23% |
| NVS250117C00050000 | 2024-03-06 4:29PM EDT | 50.00 | 52.60 | 45.60 | 50.50 | 0.00 | - | 10 | 17 | 65.67% |
| NVS250117C00060000 | 2024-02-07 4:22PM EDT | 60.00 | 42.50 | 41.50 | 45.80 | 0.00 | - | 1 | 0 | 70.72% |
| NVS250117C00065000 | 2024-03-06 4:23PM EDT | 65.00 | 38.10 | 31.50 | 36.40 | 0.00 | - | 8 | 8 | 50.29% |
| NVS250117C00070000 | 2023-12-28 12:11PM EDT | 70.00 | 31.40 | 36.00 | 41.00 | 0.00 | - | - | 0 | 76.43% |
| NVS250117C00072500 | 2023-03-06 12:03PM EDT | 72.50 | 17.45 | 26.50 | 31.00 | 0.00 | - | 2 | 7 | 50.66% |
| NVS250117C00075000 | 2024-02-01 10:39AM EDT | 75.00 | 31.00 | 26.00 | 30.70 | 0.00 | - | 50 | 1 | 56.41% |
| NVS250117C00077500 | 2023-07-19 10:13AM EDT | 77.50 | 30.70 | 25.50 | 30.50 | 0.00 | - | 7 | 7 | 51.82% |
| NVS250117C00080000 | 2024-03-15 9:51AM EDT | 80.00 | 22.75 | 16.40 | 20.50 | 0.00 | - | 1 | 10 | 27.32% |
| NVS250117C00085000 | 2024-02-08 11:34AM EDT | 85.00 | 18.96 | 20.50 | 21.10 | 0.00 | - | 1 | 2 | 42.99% |
| NVS250117C00087500 | 2024-04-17 10:27AM EDT | 87.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 0.00% |
| NVS250117C00090000 | 2024-04-22 11:29AM EDT | 90.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 23 | 300 | 0.00% |
| NVS250117C00092500 | 2024-04-23 9:44AM EDT | 92.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 53 | 150 | 0.00% |
| NVS250117C00095000 | 2024-04-02 1:23PM EDT | 95.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 88 | 0.00% |
| NVS250117C00097500 | 2024-04-19 10:50AM EDT | 97.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 0.00% |
| NVS250117C00100000 | 2024-04-24 2:42PM EDT | 100.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 392 | 0.39% |
| NVS250117C00105000 | 2024-04-24 12:45PM EDT | 105.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 31 | 660 | 1.56% |
| NVS250117C00110000 | 2024-04-24 10:10AM EDT | 110.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 644 | 3.13% |
| NVS250117C00115000 | 2024-04-23 12:39PM EDT | 115.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 22 | 440 | 3.13% |
| NVS250117C00120000 | 2024-04-22 10:45AM EDT | 120.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 610 | 6.25% |
| NVS250117C00125000 | 2024-04-16 9:46AM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 425 | 6.25% |
| NVS250117C00130000 | 2024-03-18 3:38PM EDT | 130.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 26 | 475 | 22.73% |
| NVS250117C00135000 | 2024-03-11 3:29PM EDT | 135.00 | 0.65 | 0.05 | 0.70 | 0.00 | - | 35 | 230 | 24.56% |
| NVS250117C00140000 | 2024-01-30 11:37AM EDT | 140.00 | 0.60 | 0.00 | 1.60 | 0.00 | - | 38 | 99 | 32.60% |
| NVS250117C00145000 | 2024-04-05 10:36AM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 12.50% |
| NVS250117C00150000 | 2024-01-22 4:49PM EDT | 150.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 2 | 7 | 35.62% |
| NVS250117C00155000 | 2024-01-22 11:39AM EDT | 155.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | - | 1 | 37.22% |
| NVS250117C00160000 | 2024-01-22 10:30AM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
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 | 50.98% |
| NVS250117P00042500 | 2022-09-15 9:31AM EDT | 42.50 | 1.00 | 0.00 | 4.00 | 0.00 | - | - | 5 | 77.15% |
| NVS250117P00047500 | 2024-04-16 9:30AM EDT | 47.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 490 | 12.50% |
| NVS250117P00050000 | 2024-02-09 1:42PM EDT | 50.00 | 0.20 | 0.00 | 2.70 | 0.00 | - | 5 | 11 | 57.89% |
| NVS250117P00060000 | 2023-07-31 10:22AM EDT | 60.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 150 | 431 | 38.04% |
| NVS250117P00065000 | 2023-11-29 10:50AM EDT | 65.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 1 | 517 | 61.05% |
| 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 | 0.00 | 0.00 | - | 2 | 314 | 6.25% |
| NVS250117P00072500 | 2023-09-08 2:44PM EDT | 72.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NVS250117P00075000 | 2024-04-10 11:42AM EDT | 75.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 192 | 6.25% |
| NVS250117P00077500 | 2023-07-20 10:33AM EDT | 77.50 | 1.20 | 0.70 | 2.20 | 0.00 | - | 2 | 244 | 30.35% |
| NVS250117P00080000 | 2024-04-08 11:33AM EDT | 80.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 6.25% |
| NVS250117P00082500 | 2023-10-03 12:22PM EDT | 82.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 6.25% |
| NVS250117P00085000 | 2024-04-10 3:44PM EDT | 85.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 667 | 3.13% |
| NVS250117P00087500 | 2024-04-19 1:44PM EDT | 87.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 112 | 3.13% |
| NVS250117P00090000 | 2024-04-23 11:29AM EDT | 90.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 15 | 313 | 3.13% |
| NVS250117P00092500 | 2024-04-23 9:55AM EDT | 92.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 913 | 1.56% |
| NVS250117P00095000 | 2024-04-23 3:56PM EDT | 95.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.78% |
| NVS250117P00097500 | 2024-04-24 10:35AM EDT | 97.50 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 0.39% |
| NVS250117P00100000 | 2024-04-23 10:18AM EDT | 100.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| NVS250117P00105000 | 2024-04-22 12:08PM EDT | 105.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 106 | 396 | 0.00% |
| NVS250117P00110000 | 2024-04-22 11:29AM EDT | 110.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 0.00% |
| NVS250117P00115000 | 2024-04-23 1:13PM EDT | 115.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| NVS250117P00120000 | 2023-09-19 2:46PM EDT | 120.00 | 18.00 | 21.00 | 26.00 | 0.00 | - | 18 | 0 | 33.07% |
| NVS250117P00125000 | 2023-09-21 10:51AM EDT | 125.00 | 22.70 | 25.50 | 30.50 | 0.00 | - | - | 0 | 34.57% |
| NVS250117P00130000 | 2023-09-28 10:35AM EDT | 130.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.