New Zealand markets open in 9 hours 16 minutes

Novartis AG (NVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.03-1.16 (-1.32%)
At close: 04:00PM EST
87.24 +0.21 (+0.24%)
After hours: 07:41PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVS220218C000550002022-01-06 12:14PM EST55.0033.7931.2034.500.00--1120.41%
NVS220218C000600002022-01-06 12:12PM EST60.0028.7325.5029.500.00--189.06%
NVS220218C000650002022-01-03 3:37PM EST65.0023.1021.0024.500.00-1081.20%
NVS220218C000700002022-01-03 10:48AM EST70.0017.2516.5019.200.00-3067.38%
NVS220218C000800002022-01-07 3:57PM EST80.009.107.109.900.00-21363.11%
NVS220218C000825002022-01-14 12:44PM EST82.508.094.907.500.00-79753.39%
NVS220218C000850002022-01-21 10:22AM EST85.003.503.104.00-0.86-19.72%10395230.77%
NVS220218C000875002022-01-21 1:59PM EST87.501.701.553.10-0.73-30.04%31,45935.18%
NVS220218C000900002022-01-21 3:20PM EST90.000.750.250.90-0.41-35.34%361,71621.36%
NVS220218C000925002022-01-21 12:41PM EST92.500.350.200.40-0.15-30.00%2087721.44%
NVS220218C000950002022-01-21 10:17AM EST95.000.150.051.50-0.06-28.57%1331044.39%
NVS220218C000975002022-01-14 10:08AM EST97.500.250.001.000.00-819643.85%
NVS220218C001000002022-01-18 9:39AM EST100.000.050.000.500.00-485740.33%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVS220218P000550002022-01-21 12:31PM EST55.000.050.004.800.00-26164.11%
NVS220218P000600002022-01-05 10:20AM EST60.000.050.004.800.00--2140.67%
NVS220218P000650002022-01-04 10:42AM EST65.000.050.001.250.00--278.32%
NVS220218P000700002021-12-27 11:25AM EST70.000.150.000.150.00--145.41%
NVS220218P000725002022-01-06 10:46AM EST72.500.150.000.550.00-2652.78%
NVS220218P000750002021-12-23 10:51AM EST75.000.250.050.300.00-22347338.62%
NVS220218P000775002022-01-13 3:25PM EST77.500.160.100.250.00-21530.47%
NVS220218P000800002022-01-11 11:13AM EST80.000.200.252.450.00-104857.81%
NVS220218P000825002022-01-21 3:02PM EST82.500.500.200.70+0.22+78.57%5027324.85%
NVS220218P000850002022-01-21 3:22PM EST85.001.100.901.65+0.50+83.33%4975727.20%
NVS220218P000875002022-01-21 12:37PM EST87.501.951.702.55+0.90+85.71%223824.38%
NVS220218P000900002022-01-21 3:50PM EST90.004.222.505.30+1.78+72.95%438637.74%
NVS220218P000925002022-01-21 3:40PM EST92.505.525.406.40+1.32+31.43%27185329.54%