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 | 184.74% |
| NVS220715C00070000 | 2022-01-20 11:38AM EDT | 70.00 | 19.20 | 15.90 | 17.80 | 0.00 | - | 1 | 3 | 96.41% |
| NVS220715C00072500 | 2022-01-18 11:16AM EDT | 72.50 | 17.30 | 13.30 | 15.00 | 0.00 | - | 2 | 7 | 81.37% |
| NVS220715C00075000 | 2022-01-24 11:50AM EDT | 75.00 | 10.20 | 9.50 | 10.80 | 0.00 | - | 40 | 145 | 54.54% |
| NVS220715C00077500 | 2022-06-23 9:37AM EDT | 77.50 | 4.80 | 7.30 | 8.00 | 0.00 | - | 2 | 145 | 38.92% |
| NVS220715C00080000 | 2022-06-17 3:25PM EDT | 80.00 | 2.38 | 4.80 | 5.50 | 0.00 | - | 51 | 569 | 29.57% |
| NVS220715C00082500 | 2022-06-24 3:48PM EDT | 82.50 | 3.10 | 3.00 | 3.30 | +1.83 | +144.09% | 3 | 2,700 | 23.90% |
| NVS220715C00085000 | 2022-06-24 3:42PM EDT | 85.00 | 1.45 | 1.45 | 1.55 | +0.85 | +141.67% | 625 | 1,784 | 20.09% |
| NVS220715C00087500 | 2022-06-24 3:45PM EDT | 87.50 | 0.56 | 0.55 | 0.60 | +0.34 | +154.55% | 1,164 | 676 | 19.29% |
| NVS220715C00090000 | 2022-06-24 3:18PM EDT | 90.00 | 0.19 | 0.15 | 0.25 | +0.14 | +280.00% | 195 | 1,880 | 20.75% |
| NVS220715C00092500 | 2022-06-24 11:40AM EDT | 92.50 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 3 | 784 | 24.07% |
| NVS220715C00095000 | 2022-06-24 9:30AM EDT | 95.00 | 0.17 | 0.00 | 0.25 | +0.04 | +30.77% | 10 | 1,197 | 33.20% |
| NVS220715C00097500 | 2022-06-14 1:16PM EDT | 97.50 | 0.13 | 0.00 | 0.60 | 0.00 | - | 1 | 510 | 48.58% |
| NVS220715C00100000 | 2022-06-03 11:21AM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 530 | 58.15% |
| NVS220715C00105000 | 2022-06-14 9:57AM EDT | 105.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 9 | 18 | 51.56% |
| NVS220715C00110000 | 2022-01-28 12:55PM EDT | 110.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 57.23% |
| 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 | 220.90% |
| NVS220715P00045000 | 2022-03-31 11:56AM EDT | 45.00 | 0.05 | 0.00 | 2.75 | 0.00 | - | 9 | 1,769 | 204.59% |
| NVS220715P00047500 | 2022-04-19 12:15PM EDT | 47.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 224.61% |
| NVS220715P00050000 | 2022-04-19 12:15PM EDT | 50.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 4 | 0 | 173.73% |
| NVS220715P00055000 | 2022-04-19 12:15PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 463 | 109.96% |
| NVS220715P00060000 | 2022-04-19 12:15PM EDT | 60.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 91.21% |
| NVS220715P00065000 | 2022-05-19 12:55PM EDT | 65.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 794 | 127.73% |
| NVS220715P00070000 | 2022-06-22 9:52AM EDT | 70.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 1,713 | 49.32% |
| NVS220715P00072500 | 2022-06-10 9:30AM EDT | 72.50 | 0.85 | 0.05 | 0.40 | 0.00 | - | 1 | 5 | 49.41% |
| NVS220715P00075000 | 2022-06-22 1:48PM EDT | 75.00 | 0.28 | 0.05 | 1.70 | 0.00 | - | 1 | 844 | 52.59% |
| NVS220715P00077500 | 2022-06-24 9:30AM EDT | 77.50 | 0.30 | 0.15 | 0.35 | -0.32 | -51.61% | 1 | 669 | 31.59% |
| NVS220715P00080000 | 2022-06-23 3:52PM EDT | 80.00 | 0.95 | 0.30 | 0.45 | 0.00 | - | 23 | 1,911 | 25.44% |
| NVS220715P00082500 | 2022-06-24 12:23PM EDT | 82.50 | 0.80 | 0.70 | 0.80 | -1.40 | -63.64% | 1 | 1,514 | 21.49% |
| NVS220715P00085000 | 2022-06-23 10:28AM EDT | 85.00 | 3.70 | 1.55 | 1.70 | 0.00 | - | 1 | 1,021 | 19.87% |
| NVS220715P00087500 | 2022-06-09 9:47AM EDT | 87.50 | 1.80 | 3.00 | 3.40 | 0.00 | - | 7 | 537 | 21.24% |
| NVS220715P00090000 | 2022-06-24 9:33AM EDT | 90.00 | 6.20 | 5.10 | 5.60 | -2.20 | -26.19% | 1 | 36 | 24.66% |
| NVS220715P00092500 | 2022-06-10 10:02AM EDT | 92.50 | 8.00 | 7.50 | 8.00 | 0.00 | - | 5 | 157 | 29.40% |
| NVS220715P00095000 | 2022-06-09 10:17AM EDT | 95.00 | 7.19 | 9.90 | 10.70 | 0.00 | - | 112 | 102 | 40.63% |
| 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.
