Novartis AG (NVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS220218C00055000 | 2022-01-06 12:14PM EST | 55.00 | 33.79 | 31.20 | 34.50 | 0.00 | - | - | 1 | 120.41% |
| NVS220218C00060000 | 2022-01-06 12:12PM EST | 60.00 | 28.73 | 25.50 | 29.50 | 0.00 | - | - | 1 | 89.06% |
| NVS220218C00065000 | 2022-01-03 3:37PM EST | 65.00 | 23.10 | 21.00 | 24.50 | 0.00 | - | 1 | 0 | 81.20% |
| NVS220218C00070000 | 2022-01-03 10:48AM EST | 70.00 | 17.25 | 16.50 | 19.20 | 0.00 | - | 3 | 0 | 67.38% |
| NVS220218C00080000 | 2022-01-07 3:57PM EST | 80.00 | 9.10 | 7.10 | 9.90 | 0.00 | - | 2 | 13 | 63.11% |
| NVS220218C00082500 | 2022-01-14 12:44PM EST | 82.50 | 8.09 | 4.90 | 7.50 | 0.00 | - | 7 | 97 | 53.39% |
| NVS220218C00085000 | 2022-01-21 10:22AM EST | 85.00 | 3.50 | 3.10 | 4.00 | -0.86 | -19.72% | 103 | 952 | 30.77% |
| NVS220218C00087500 | 2022-01-21 1:59PM EST | 87.50 | 1.70 | 1.55 | 3.10 | -0.73 | -30.04% | 3 | 1,459 | 35.18% |
| NVS220218C00090000 | 2022-01-21 3:20PM EST | 90.00 | 0.75 | 0.25 | 0.90 | -0.41 | -35.34% | 36 | 1,716 | 21.36% |
| NVS220218C00092500 | 2022-01-21 12:41PM EST | 92.50 | 0.35 | 0.20 | 0.40 | -0.15 | -30.00% | 20 | 877 | 21.44% |
| NVS220218C00095000 | 2022-01-21 10:17AM EST | 95.00 | 0.15 | 0.05 | 1.50 | -0.06 | -28.57% | 13 | 310 | 44.39% |
| NVS220218C00097500 | 2022-01-14 10:08AM EST | 97.50 | 0.25 | 0.00 | 1.00 | 0.00 | - | 81 | 96 | 43.85% |
| NVS220218C00100000 | 2022-01-18 9:39AM EST | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 48 | 57 | 40.33% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS220218P00055000 | 2022-01-21 12:31PM EST | 55.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 164.11% |
| NVS220218P00060000 | 2022-01-05 10:20AM EST | 60.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 140.67% |
| NVS220218P00065000 | 2022-01-04 10:42AM EST | 65.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 2 | 78.32% |
| NVS220218P00070000 | 2021-12-27 11:25AM EST | 70.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 45.41% |
| NVS220218P00072500 | 2022-01-06 10:46AM EST | 72.50 | 0.15 | 0.00 | 0.55 | 0.00 | - | 2 | 6 | 52.78% |
| NVS220218P00075000 | 2021-12-23 10:51AM EST | 75.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 223 | 473 | 38.62% |
| NVS220218P00077500 | 2022-01-13 3:25PM EST | 77.50 | 0.16 | 0.10 | 0.25 | 0.00 | - | 2 | 15 | 30.47% |
| NVS220218P00080000 | 2022-01-11 11:13AM EST | 80.00 | 0.20 | 0.25 | 2.45 | 0.00 | - | 10 | 48 | 57.81% |
| NVS220218P00082500 | 2022-01-21 3:02PM EST | 82.50 | 0.50 | 0.20 | 0.70 | +0.22 | +78.57% | 50 | 273 | 24.85% |
| NVS220218P00085000 | 2022-01-21 3:22PM EST | 85.00 | 1.10 | 0.90 | 1.65 | +0.50 | +83.33% | 49 | 757 | 27.20% |
| NVS220218P00087500 | 2022-01-21 12:37PM EST | 87.50 | 1.95 | 1.70 | 2.55 | +0.90 | +85.71% | 2 | 238 | 24.38% |
| NVS220218P00090000 | 2022-01-21 3:50PM EST | 90.00 | 4.22 | 2.50 | 5.30 | +1.78 | +72.95% | 4 | 386 | 37.74% |
| NVS220218P00092500 | 2022-01-21 3:40PM EST | 92.50 | 5.52 | 5.40 | 6.40 | +1.32 | +31.43% | 271 | 853 | 29.54% |
© 2022 Yahoo. All rights reserved.
