NVS - Novartis AG
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS230616C00075000 | 2023-04-18 11:40AM EDT | 75.00 | 23.51 | 23.50 | 28.00 | 0.00 | - | - | 0 | 133.03% |
| NVS230616C00077500 | 2023-04-18 11:40AM EDT | 77.50 | 20.98 | 21.00 | 25.80 | 0.00 | - | - | 0 | 124.66% |
| NVS230616C00080000 | 2023-04-26 12:47PM EDT | 80.00 | 23.57 | 15.70 | 20.50 | 0.00 | - | 1 | 2 | 52.93% |
| NVS230616C00082500 | 2023-05-19 1:56PM EDT | 82.50 | 18.60 | 13.50 | 18.00 | 0.00 | - | 1 | 435 | 51.71% |
| NVS230616C00085000 | 2023-05-12 10:22AM EDT | 85.00 | 18.95 | 11.20 | 15.50 | 0.00 | - | 1 | 28 | 86.35% |
| NVS230616C00087500 | 2023-05-19 1:19PM EDT | 87.50 | 13.58 | 8.70 | 13.00 | 0.00 | - | 33 | 182 | 75.95% |
| NVS230616C00090000 | 2023-05-25 10:13AM EDT | 90.00 | 8.50 | 6.50 | 11.00 | 0.00 | - | 1 | 57 | 72.02% |
| NVS230616C00092500 | 2023-05-26 3:40PM EDT | 92.50 | 6.19 | 4.30 | 6.80 | -3.41 | -35.52% | 5 | 691 | 39.21% |
| NVS230616C00095000 | 2023-05-19 2:59PM EDT | 95.00 | 6.87 | 3.80 | 4.80 | 0.00 | - | 5 | 1,025 | 35.18% |
| NVS230616C00097500 | 2023-05-26 10:08AM EDT | 97.50 | 2.40 | 2.15 | 2.35 | +0.27 | +12.68% | 8 | 241 | 23.73% |
| NVS230616C00100000 | 2023-05-26 3:28PM EDT | 100.00 | 1.10 | 1.05 | 1.20 | -0.03 | -2.65% | 191 | 694 | 22.72% |
| NVS230616C00105000 | 2023-05-26 2:21PM EDT | 105.00 | 0.20 | 0.20 | 0.65 | -0.15 | -42.86% | 10 | 3,438 | 31.03% |
| NVS230616C00110000 | 2023-05-25 3:57PM EDT | 110.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 4,365 | 32.08% |
| NVS230616C00115000 | 2023-05-22 9:41AM EDT | 115.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 56.40% |
| NVS230616C00135000 | 2023-05-05 12:06PM EDT | 135.00 | 0.10 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 110.21% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS230616P00070000 | 2023-03-10 3:26PM EDT | 70.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 145.51% |
| NVS230616P00075000 | 2023-05-08 11:31AM EDT | 75.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | - | 1 | 120.95% |
| NVS230616P00080000 | 2023-05-05 10:17AM EDT | 80.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 10 | 82 | 69.68% |
| NVS230616P00082500 | 2023-05-02 1:21PM EDT | 82.50 | 0.60 | 0.00 | 0.55 | 0.00 | - | 432 | 575 | 56.49% |
| NVS230616P00085000 | 2023-04-24 12:04PM EDT | 85.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 3 | 187 | 82.72% |
| NVS230616P00087500 | 2023-03-30 10:00AM EDT | 87.50 | 1.25 | 0.10 | 3.80 | 0.00 | - | - | 50 | 65.89% |
| NVS230616P00090000 | 2023-05-25 9:48AM EDT | 90.00 | 0.30 | 0.20 | 0.45 | 0.00 | - | 3 | 41 | 31.69% |
| NVS230616P00092500 | 2023-05-26 1:43PM EDT | 92.50 | 0.65 | 0.25 | 0.70 | +0.45 | +225.00% | 6 | 67 | 28.42% |
| NVS230616P00095000 | 2023-05-26 3:57PM EDT | 95.00 | 0.80 | 0.80 | 1.50 | -0.06 | -6.98% | 427 | 125 | 29.91% |
| NVS230616P00097500 | 2023-05-25 1:33PM EDT | 97.50 | 1.55 | 1.30 | 1.75 | 0.00 | - | 4 | 772 | 21.09% |
| NVS230616P00100000 | 2023-05-26 2:47PM EDT | 100.00 | 2.85 | 2.70 | 3.10 | -0.29 | -9.24% | 14 | 911 | 19.87% |
| NVS230616P00105000 | 2023-05-24 3:50PM EDT | 105.00 | 5.20 | 5.00 | 8.70 | 0.00 | - | 1 | 350 | 44.39% |
| NVS230616P00110000 | 2023-05-15 12:26PM EDT | 110.00 | 7.00 | 9.50 | 14.40 | 0.00 | - | 3 | 3 | 68.56% |
© 2023 Yahoo. All rights reserved.