Novartis AG (NVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS240419C00075000 | 2024-03-06 4:18PM EDT | 75.00 | 27.60 | 18.50 | 23.30 | 0.00 | - | 8 | 0 | 557.42% |
| NVS240419C00080000 | 2024-04-12 10:02AM EDT | 80.00 | 14.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVS240419C00085000 | 2024-03-06 4:17PM EDT | 85.00 | 17.80 | 9.00 | 13.00 | 0.00 | - | 700 | 0 | 352.83% |
| NVS240419C00087500 | 2024-03-06 4:17PM EDT | 87.50 | 15.20 | 6.50 | 10.80 | 0.00 | - | 700 | 0 | 307.03% |
| NVS240419C00090000 | 2024-04-17 2:24PM EDT | 90.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 0.00% |
| NVS240419C00092500 | 2024-04-18 1:32PM EDT | 92.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 102 | 137 | 0.00% |
| NVS240419C00095000 | 2024-04-18 3:29PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 355 | 12.50% |
| NVS240419C00097500 | 2024-04-17 10:28AM EDT | 97.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,715 | 25.00% |
| NVS240419C00100000 | 2024-04-17 12:22PM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 1,355 | 25.00% |
| NVS240419C00105000 | 2024-04-18 2:10PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 1,563 | 50.00% |
| NVS240419C00110000 | 2024-04-12 3:41PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3,282 | 50.00% |
| NVS240419C00115000 | 2024-03-15 10:54AM EDT | 115.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 66 | 449 | 315.23% |
| NVS240419C00120000 | 2024-04-17 12:09PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 50.00% |
| NVS240419C00125000 | 2024-02-23 1:17PM EDT | 125.00 | 0.02 | 0.00 | 1.90 | 0.00 | - | 1 | 4 | 422.27% |
| NVS240419C00135000 | 2024-01-29 10:42AM EDT | 135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 301.56% |
| NVS240419C00150000 | 2024-03-11 1:32PM EDT | 150.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 392.19% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS240419P00047500 | 2023-11-13 4:08PM EDT | 47.50 | 0.15 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 908.20% |
| NVS240419P00050000 | 2024-01-04 10:30AM EDT | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 63 | 557.81% |
| NVS240419P00065000 | 2024-01-08 10:30AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 50.00% |
| NVS240419P00070000 | 2023-10-16 9:30AM EDT | 70.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NVS240419P00075000 | 2023-10-16 9:30AM EDT | 75.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| NVS240419P00080000 | 2024-04-11 11:28AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 59 | 50.00% |
| NVS240419P00085000 | 2024-03-20 10:14AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| NVS240419P00087500 | 2024-04-03 9:31AM EDT | 87.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 25.00% |
| NVS240419P00090000 | 2024-04-18 9:48AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 398 | 12.50% |
| NVS240419P00092500 | 2024-04-18 3:28PM EDT | 92.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 271 | 684 | 0.78% |
| NVS240419P00095000 | 2024-04-18 2:33PM EDT | 95.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 0.00% |
| NVS240419P00097500 | 2024-04-17 10:26AM EDT | 97.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 6 | 404 | 0.00% |
| NVS240419P00100000 | 2024-04-16 1:30PM EDT | 100.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 0.00% |
| NVS240419P00105000 | 2024-04-17 2:32PM EDT | 105.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVS240419P00110000 | 2024-03-13 2:39PM EDT | 110.00 | 10.70 | 14.60 | 18.60 | 0.00 | - | 280 | 0 | 307.03% |
| NVS240419P00115000 | 2024-04-17 2:32PM EDT | 115.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVS240419P00120000 | 2024-02-01 3:09PM EDT | 120.00 | 16.00 | 18.50 | 22.40 | 0.00 | - | 2 | 20 | 0.00% |
| NVS240419P00125000 | 2024-01-17 1:42PM EDT | 125.00 | 18.70 | 24.80 | 29.30 | 0.00 | - | - | 10 | 0.00% |
| NVS240419P00130000 | 2024-01-23 1:52PM EDT | 130.00 | 24.70 | 27.80 | 30.00 | 0.00 | - | 10 | 10 | 0.00% |
| NVS240419P00135000 | 2024-01-22 11:16AM EDT | 135.00 | 28.34 | 33.00 | 36.80 | 0.00 | - | 49 | 78 | 0.00% |
| NVS240419P00140000 | 2024-01-19 11:20AM EDT | 140.00 | 34.30 | 39.70 | 44.20 | 0.00 | - | 14 | 40 | 0.00% |
| NVS240419P00145000 | 2024-01-19 11:10AM EDT | 145.00 | 39.40 | 45.20 | 49.30 | 0.00 | - | 6 | 131 | 0.00% |
© 2024 Yahoo. All rights reserved.