Novartis AG (NVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS250117C00060000 | 2023-02-02 11:39AM EST | 60.00 | 28.00 | 25.00 | 30.00 | 0.00 | - | 1 | 4 | 33.21% |
| NVS250117C00065000 | 2022-10-17 8:30AM EST | 65.00 | 17.17 | 20.00 | 25.00 | 0.00 | - | - | 4 | 28.27% |
| NVS250117C00070000 | 2022-12-19 12:38PM EST | 70.00 | 25.95 | 23.50 | 28.50 | 0.00 | - | - | 1 | 45.94% |
| NVS250117C00072500 | 2023-02-01 12:25PM EST | 72.50 | 18.90 | 15.70 | 20.30 | 0.00 | - | 3 | 5 | 28.57% |
| NVS250117C00075000 | 2022-09-23 12:14PM EST | 75.00 | 11.00 | 9.50 | 14.50 | 0.00 | - | 13 | 13 | 17.71% |
| NVS250117C00080000 | 2022-12-02 11:56AM EST | 80.00 | 17.22 | 15.50 | 20.50 | 0.00 | - | 12 | 12 | 38.12% |
| NVS250117C00085000 | 2022-12-22 9:44AM EST | 85.00 | 16.40 | 12.50 | 17.50 | 0.00 | - | 6 | 34 | 36.21% |
| NVS250117C00087500 | 2022-10-24 2:54PM EST | 87.50 | 9.50 | 9.00 | 14.00 | 0.00 | - | 1 | 0 | 30.87% |
| NVS250117C00090000 | 2022-12-22 11:44AM EST | 90.00 | 12.70 | 9.50 | 14.50 | 0.00 | - | 2 | 19 | 33.95% |
| NVS250117C00092500 | 2023-01-26 10:53AM EST | 92.50 | 8.75 | 4.00 | 9.00 | 0.00 | - | 1 | 10 | 24.32% |
| NVS250117C00095000 | 2023-02-02 9:57AM EST | 95.00 | 6.22 | 3.00 | 8.00 | 0.00 | - | 1 | 15 | 23.97% |
| NVS250117C00097500 | 2023-01-12 2:33PM EST | 97.50 | 7.40 | 2.55 | 7.50 | 0.00 | - | - | 27 | 24.53% |
| NVS250117C00100000 | 2023-02-03 10:12AM EST | 100.00 | 3.30 | 3.30 | 6.50 | -3.42 | -50.89% | 2 | 3 | 23.89% |
| NVS250117C00105000 | 2022-12-12 3:07PM EST | 105.00 | 7.10 | 2.50 | 7.50 | 0.00 | - | 1 | 13 | 28.83% |
| NVS250117C00115000 | 2023-02-03 12:05PM EST | 115.00 | 1.40 | 1.25 | 2.00 | -2.90 | -67.44% | 2 | 30 | 19.65% |
| NVS250117C00120000 | 2022-12-22 11:52AM EST | 120.00 | 3.50 | 0.00 | 5.00 | 0.00 | - | 5 | 13 | 29.84% |
| NVS250117C00125000 | 2023-02-02 3:53PM EST | 125.00 | 0.65 | 0.65 | 2.05 | 0.00 | - | 17 | 20 | 23.26% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS250117P00042500 | 2022-09-15 8:31AM EST | 42.50 | 1.00 | 0.00 | 4.00 | 0.00 | - | - | 5 | 53.35% |
| NVS250117P00065000 | 2023-02-03 2:06PM EST | 65.00 | 1.95 | 0.00 | 5.00 | -1.75 | -47.30% | 4 | 1 | 30.92% |
| NVS250117P00067500 | 2023-02-03 3:29PM EST | 67.50 | 2.30 | 0.50 | 5.50 | -0.05 | -2.13% | 2 | 4 | 29.86% |
| NVS250117P00070000 | 2023-01-13 1:32PM EST | 70.00 | 2.40 | 1.10 | 5.80 | 0.00 | - | 1 | 37 | 28.16% |
| NVS250117P00072500 | 2022-12-22 11:28AM EST | 72.50 | 3.60 | 0.50 | 5.50 | 0.00 | - | 2 | 0 | 24.88% |
| NVS250117P00075000 | 2022-12-28 12:29PM EST | 75.00 | 3.90 | 3.00 | 6.00 | 0.00 | - | 3 | 7 | 23.68% |
| NVS250117P00080000 | 2023-02-02 9:57AM EST | 80.00 | 6.78 | 3.50 | 8.50 | 0.00 | - | 1 | 1 | 24.33% |
| NVS250117P00090000 | 2022-12-29 3:29PM EST | 90.00 | 8.50 | 6.00 | 11.00 | 0.00 | - | 2 | 2 | 17.96% |
| NVS250117P00092500 | 2023-01-09 10:34AM EST | 92.50 | 8.60 | 9.20 | 13.90 | 0.00 | - | - | 2 | 20.69% |
| NVS250117P00095000 | 2022-12-22 11:43AM EST | 95.00 | 11.70 | 9.40 | 12.50 | 0.00 | - | 2 | 7 | 13.94% |
| NVS250117P00100000 | 2022-12-08 3:39PM EST | 100.00 | 14.10 | 10.50 | 15.50 | 0.00 | - | - | 4 | 11.51% |
| NVS250117P00120000 | 2023-02-01 9:30AM EST | 120.00 | 32.50 | 34.00 | 39.00 | 0.00 | - | 2 | 0 | 29.52% |
© 2023 Yahoo. All rights reserved.
