Novartis AG (NVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS221021C00042500 | 2022-08-11 3:58PM EDT | 42.50 | 43.40 | 38.50 | 42.30 | 0.00 | - | - | 1 | 371.00% |
| NVS221021C00047500 | 2022-08-11 3:59PM EDT | 47.50 | 38.20 | 33.90 | 37.00 | 0.00 | - | - | 2 | 322.41% |
| NVS221021C00050000 | 2022-08-11 3:59PM EDT | 50.00 | 35.90 | 30.90 | 34.70 | 0.00 | - | - | 4 | 295.90% |
| NVS221021C00060000 | 2022-09-28 10:42AM EDT | 60.00 | 16.40 | 16.30 | 17.80 | 0.00 | - | 20 | 20 | 76.37% |
| NVS221021C00065000 | 2022-09-20 10:51AM EDT | 65.00 | 15.10 | 11.60 | 12.10 | 0.00 | - | - | 50 | 58.01% |
| NVS221021C00070000 | 2022-09-23 11:32AM EDT | 70.00 | 6.50 | 6.80 | 7.30 | 0.00 | - | 20 | 18 | 42.82% |
| NVS221021C00072500 | 2022-10-03 1:28PM EDT | 72.50 | 4.60 | 4.60 | 4.90 | +0.30 | +6.98% | 1 | 53 | 33.59% |
| NVS221021C00075000 | 2022-10-03 11:33AM EDT | 75.00 | 2.70 | 2.70 | 2.85 | -0.40 | -12.90% | 1 | 0 | 28.27% |
| NVS221021C00077500 | 2022-10-03 12:06PM EDT | 77.50 | 1.15 | 1.20 | 1.35 | -0.05 | -4.17% | 100 | 881 | 25.39% |
| NVS221021C00080000 | 2022-10-03 2:45PM EDT | 80.00 | 0.45 | 0.40 | 0.50 | -0.01 | -2.17% | 25 | 846 | 23.93% |
| NVS221021C00082500 | 2022-10-03 2:40PM EDT | 82.50 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 18 | 1,003 | 25.24% |
| NVS221021C00085000 | 2022-10-03 1:31PM EDT | 85.00 | 0.15 | 0.05 | 0.15 | +0.09 | +150.00% | 2 | 0 | 30.37% |
| NVS221021C00087500 | 2022-10-03 11:12AM EDT | 87.50 | 0.30 | 0.00 | 0.10 | +0.25 | +500.00% | 1 | 1,670 | 33.99% |
| NVS221021C00090000 | 2022-09-30 3:05PM EDT | 90.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 8 | 1,518 | 42.87% |
| NVS221021C00092500 | 2022-09-21 10:34AM EDT | 92.50 | 0.02 | 0.00 | 0.95 | 0.00 | - | 1 | 689 | 62.50% |
| NVS221021C00095000 | 2022-09-29 12:44PM EDT | 95.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 650 | 53.91% |
| NVS221021C00097500 | 2022-08-25 11:24AM EDT | 97.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 649 | 55.27% |
| NVS221021C00100000 | 2022-08-25 9:58AM EDT | 100.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 698 | 78.61% |
| NVS221021C00105000 | 2022-07-29 1:22PM EDT | 105.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 1,889 | 101.61% |
| NVS221021C00110000 | 2022-04-19 10:01AM EDT | 110.00 | 0.53 | 0.05 | 0.65 | 0.00 | - | 1 | 332 | 95.31% |
| NVS221021C00115000 | 2022-04-18 12:07AM EDT | 115.00 | 0.40 | 0.00 | 1.85 | 0.00 | - | - | 10 | 128.27% |
| NVS221021C00120000 | 2022-09-12 3:47PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 78.13% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS221021P00050000 | 2022-09-15 12:48PM EDT | 50.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 5 | 49 | 118.16% |
| NVS221021P00055000 | 2022-09-26 10:29AM EDT | 55.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 2 | 0 | 102.64% |
| NVS221021P00060000 | 2022-03-04 10:32AM EDT | 60.00 | 0.80 | 0.10 | 4.80 | 0.00 | - | 1 | 207 | 137.26% |
| NVS221021P00065000 | 2022-09-27 1:46PM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 15 | 55.96% |
| NVS221021P00067500 | 2022-10-03 2:45PM EDT | 67.50 | 0.16 | 0.10 | 0.25 | -0.09 | -36.00% | 2 | 6 | 41.41% |
| NVS221021P00070000 | 2022-10-03 11:25AM EDT | 70.00 | 0.32 | 0.20 | 0.35 | +0.02 | +6.67% | 1 | 977 | 35.35% |
| NVS221021P00072500 | 2022-09-30 10:58AM EDT | 72.50 | 0.55 | 0.45 | 0.55 | 0.00 | - | 252 | 673 | 29.86% |
| NVS221021P00075000 | 2022-10-03 3:56PM EDT | 75.00 | 1.02 | 0.90 | 1.05 | -0.28 | -21.54% | 2 | 800 | 26.22% |
| NVS221021P00077500 | 2022-10-03 2:29PM EDT | 77.50 | 2.02 | 1.85 | 2.05 | -0.23 | -10.22% | 26 | 1,384 | 23.44% |
| NVS221021P00080000 | 2022-10-03 3:48PM EDT | 80.00 | 3.65 | 3.50 | 3.80 | -0.81 | -18.16% | 1 | 944 | 23.34% |
| NVS221021P00082500 | 2022-09-30 3:17PM EDT | 82.50 | 6.35 | 5.80 | 6.10 | 0.00 | - | 9 | 994 | 27.44% |
| NVS221021P00085000 | 2022-09-22 1:37PM EDT | 85.00 | 8.25 | 7.90 | 9.00 | 0.00 | - | 1 | 0 | 45.90% |
| NVS221021P00087500 | 2022-08-15 2:30PM EDT | 87.50 | 3.50 | 6.20 | 7.90 | 0.00 | - | 6 | 124 | 0.00% |
| NVS221021P00090000 | 2022-08-29 10:37AM EDT | 90.00 | 7.46 | 11.90 | 16.50 | 0.00 | - | 5 | 9 | 66.65% |
| NVS221021P00092500 | 2022-08-09 1:01PM EDT | 92.50 | 5.61 | 11.50 | 12.50 | 0.00 | - | 2 | 0 | 0.00% |
| NVS221021P00125000 | 2022-08-11 3:58PM EDT | 125.00 | 39.40 | 40.60 | 44.30 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
