Novartis AG (NVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS220715C00042500 | 2022-04-19 9:30AM EDT | 42.50 | 49.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVS220715C00060000 | 2022-04-01 3:19PM EDT | 60.00 | 27.80 | 26.50 | 30.90 | 0.00 | - | 1 | 1 | 206.47% |
| NVS220715C00065000 | 2022-06-22 10:57AM EDT | 65.00 | 16.93 | 19.50 | 20.20 | 0.00 | - | - | 4 | 61.13% |
| NVS220715C00070000 | 2022-01-20 11:38AM EDT | 70.00 | 19.20 | 15.90 | 17.80 | 0.00 | - | 1 | 3 | 108.20% |
| NVS220715C00072500 | 2022-01-18 11:16AM EDT | 72.50 | 17.30 | 13.30 | 15.00 | 0.00 | - | 2 | 7 | 91.46% |
| NVS220715C00075000 | 2022-01-24 11:50AM EDT | 75.00 | 10.20 | 9.50 | 10.80 | 0.00 | - | 40 | 145 | 61.77% |
| NVS220715C00077500 | 2022-06-23 9:37AM EDT | 77.50 | 4.80 | 7.30 | 7.70 | 0.00 | - | 2 | 145 | 37.16% |
| NVS220715C00080000 | 2022-06-28 11:27AM EDT | 80.00 | 5.00 | 5.00 | 5.30 | 0.00 | - | 1 | 569 | 29.79% |
| NVS220715C00082500 | 2022-06-29 11:34AM EDT | 82.50 | 3.15 | 2.85 | 3.00 | +0.60 | +23.53% | 1 | 2,695 | 22.46% |
| NVS220715C00085000 | 2022-06-29 3:40PM EDT | 85.00 | 1.30 | 1.20 | 1.35 | +0.25 | +23.81% | 4 | 2,246 | 20.00% |
| NVS220715C00087500 | 2022-06-29 12:18PM EDT | 87.50 | 0.44 | 0.35 | 0.45 | +0.04 | +10.00% | 5 | 2,411 | 19.09% |
| NVS220715C00090000 | 2022-06-29 12:08PM EDT | 90.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 9 | 3,894 | 20.26% |
| NVS220715C00092500 | 2022-06-28 12:02PM EDT | 92.50 | 0.07 | 0.05 | 0.25 | 0.00 | - | 1 | 783 | 30.47% |
| NVS220715C00095000 | 2022-06-27 1:58PM EDT | 95.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 3 | 1,185 | 35.21% |
| NVS220715C00097500 | 2022-06-14 1:16PM EDT | 97.50 | 0.13 | 0.00 | 0.60 | 0.00 | - | 1 | 510 | 54.20% |
| NVS220715C00100000 | 2022-06-03 11:21AM EDT | 100.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 530 | 52.10% |
| NVS220715C00105000 | 2022-06-14 9:57AM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 25.00% |
| NVS220715C00110000 | 2022-01-28 12:55PM EDT | 110.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 63.87% |
| NVS220715C00115000 | 2022-01-18 1:00AM EDT | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS220715P00042500 | 2022-03-31 11:56AM EDT | 42.50 | 0.05 | 0.00 | 2.80 | 0.00 | - | 9 | 6 | 245.31% |
| NVS220715P00045000 | 2022-03-31 11:56AM EDT | 45.00 | 0.05 | 0.00 | 2.75 | 0.00 | - | 9 | 1,769 | 227.25% |
| NVS220715P00047500 | 2022-04-19 12:15PM EDT | 47.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 249.41% |
| NVS220715P00050000 | 2022-04-19 12:15PM EDT | 50.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 4 | 0 | 192.87% |
| NVS220715P00055000 | 2022-04-19 12:15PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 463 | 122.07% |
| NVS220715P00060000 | 2022-04-19 12:15PM EDT | 60.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 101.17% |
| NVS220715P00065000 | 2022-05-19 12:55PM EDT | 65.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 794 | 141.75% |
| NVS220715P00070000 | 2022-06-27 3:58PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 1,709 | 25.00% |
| NVS220715P00072500 | 2022-06-10 9:30AM EDT | 72.50 | 0.85 | 0.00 | 0.60 | 0.00 | - | 1 | 5 | 50.88% |
| NVS220715P00075000 | 2022-06-22 1:48PM EDT | 75.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 844 | 12.50% |
| NVS220715P00077500 | 2022-06-28 1:37PM EDT | 77.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 5 | 672 | 30.08% |
| NVS220715P00080000 | 2022-06-29 3:13PM EDT | 80.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 3 | 1,899 | 24.46% |
| NVS220715P00082500 | 2022-06-29 1:20PM EDT | 82.50 | 0.55 | 0.55 | 0.65 | -0.20 | -26.67% | 1 | 1,259 | 21.17% |
| NVS220715P00085000 | 2022-06-29 2:05PM EDT | 85.00 | 1.25 | 1.40 | 1.55 | -0.39 | -23.78% | 5 | 1,029 | 19.61% |
| NVS220715P00087500 | 2022-06-28 3:06PM EDT | 87.50 | 3.60 | 2.85 | 3.20 | 0.00 | - | 17 | 537 | 19.46% |
| NVS220715P00090000 | 2022-06-24 9:33AM EDT | 90.00 | 6.20 | 5.10 | 5.40 | 0.00 | - | 1 | 36 | 20.95% |
| NVS220715P00092500 | 2022-06-10 10:02AM EDT | 92.50 | 8.00 | 7.40 | 8.00 | 0.00 | - | 5 | 157 | 31.10% |
| NVS220715P00095000 | 2022-06-09 10:17AM EDT | 95.00 | 7.19 | 9.80 | 10.60 | 0.00 | - | 112 | 1 | 40.97% |
| NVS220715P00097500 | 2022-04-27 12:06PM EDT | 97.50 | 8.63 | 6.00 | 6.70 | 0.00 | - | 20 | 810 | 0.00% |
© 2022 Yahoo. All rights reserved.
