Novartis AG (NVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS240517C00085000 | 2024-04-23 12:06PM EDT | 85.00 | 13.60 | 12.60 | 15.90 | 0.00 | - | 1 | 2 | 73.78% |
| NVS240517C00087500 | 2024-04-12 10:14AM EDT | 87.50 | 8.21 | 10.10 | 14.00 | 0.00 | - | 21 | 20 | 73.41% |
| NVS240517C00090000 | 2024-04-25 11:10AM EDT | 90.00 | 8.85 | 8.00 | 11.40 | +0.17 | +1.96% | 101 | 546 | 62.48% |
| NVS240517C00092500 | 2024-04-23 3:15PM EDT | 92.50 | 5.30 | 5.40 | 8.60 | 0.00 | - | 445 | 1,856 | 49.02% |
| NVS240517C00095000 | 2024-04-25 3:31PM EDT | 95.00 | 4.80 | 4.00 | 4.80 | +0.60 | +14.29% | 26 | 2,647 | 23.15% |
| NVS240517C00097500 | 2024-04-25 3:28PM EDT | 97.50 | 2.68 | 2.65 | 2.85 | +0.38 | +16.52% | 1,933 | 9,974 | 20.48% |
| NVS240517C00100000 | 2024-04-25 3:25PM EDT | 100.00 | 1.35 | 1.25 | 1.40 | +0.25 | +22.73% | 163 | 1,461 | 18.80% |
| NVS240517C00105000 | 2024-04-25 1:56PM EDT | 105.00 | 0.22 | 0.20 | 0.25 | +0.02 | +10.00% | 9 | 2,635 | 19.19% |
| NVS240517C00110000 | 2024-04-25 10:17AM EDT | 110.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 19 | 26.37% |
| NVS240517C00130000 | 2024-04-19 2:58PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 505 | 505 | 53.13% |
| NVS240517C00135000 | 2024-04-19 3:52PM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 200 | 200 | 73.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS240517P00055000 | 2024-04-19 3:46PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 50 | 135.55% |
| NVS240517P00060000 | 2024-04-19 3:18PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 500 | 500 | 117.97% |
| NVS240517P00065000 | 2024-04-19 2:20PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 73.83% |
| NVS240517P00075000 | 2024-04-09 3:52PM EDT | 75.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | - | 1 | 76.76% |
| NVS240517P00080000 | 2024-04-24 1:35PM EDT | 80.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 23 | 48.34% |
| NVS240517P00085000 | 2024-04-24 3:46PM EDT | 85.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 11 | 116 | 36.62% |
| NVS240517P00087500 | 2024-04-25 9:40AM EDT | 87.50 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 1 | 155 | 30.86% |
| NVS240517P00090000 | 2024-04-25 2:28PM EDT | 90.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 15 | 514 | 25.10% |
| NVS240517P00092500 | 2024-04-25 2:18PM EDT | 92.50 | 0.11 | 0.10 | 0.20 | -0.09 | -45.00% | 5 | 659 | 20.70% |
| NVS240517P00095000 | 2024-04-25 10:04AM EDT | 95.00 | 0.45 | 0.25 | 0.35 | -0.12 | -21.05% | 2 | 505 | 17.24% |
| NVS240517P00097500 | 2024-04-25 2:36PM EDT | 97.50 | 0.85 | 0.80 | 0.90 | -0.34 | -28.57% | 59 | 123 | 16.19% |
| NVS240517P00100000 | 2024-04-25 3:12PM EDT | 100.00 | 1.90 | 1.90 | 2.00 | -0.80 | -29.63% | 6 | 74 | 15.21% |
| NVS240517P00105000 | 2024-04-03 10:08AM EDT | 105.00 | 10.30 | 4.10 | 8.00 | 0.00 | - | 1 | 2 | 44.14% |
© 2024 Yahoo. All rights reserved.