NVS - Novartis AG
NYSE - Nasdaq Real-time 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 | 119.34% |
| NVS230616C00077500 | 2023-04-18 11:40AM EDT | 77.50 | 20.98 | 21.00 | 25.80 | 0.00 | - | - | 0 | 116.21% |
| NVS230616C00080000 | 2023-06-05 10:27AM EDT | 80.00 | 19.90 | 20.10 | 20.40 | 0.00 | - | 2 | 4 | 69.92% |
| NVS230616C00082500 | 2023-05-19 1:56PM EDT | 82.50 | 18.60 | 15.50 | 20.40 | 0.00 | - | 1 | 435 | 67.19% |
| NVS230616C00085000 | 2023-06-02 2:23PM EDT | 85.00 | 15.43 | 13.30 | 17.90 | +1.20 | +8.43% | 3 | 26 | 68.85% |
| NVS230616C00087500 | 2023-05-19 1:19PM EDT | 87.50 | 13.58 | 10.60 | 15.40 | 0.00 | - | 33 | 182 | 53.42% |
| NVS230616C00090000 | 2023-06-08 10:49AM EDT | 90.00 | 10.40 | 10.20 | 10.50 | +1.17 | +12.68% | 1 | 50 | 44.43% |
| NVS230616C00092500 | 2023-05-26 3:40PM EDT | 92.50 | 6.19 | 5.50 | 10.30 | 0.00 | - | 5 | 686 | 91.60% |
| NVS230616C00095000 | 2023-06-06 3:58PM EDT | 95.00 | 4.80 | 5.20 | 5.40 | 0.00 | - | 2 | 1,027 | 21.29% |
| NVS230616C00097500 | 2023-06-08 9:30AM EDT | 97.50 | 3.00 | 2.90 | 3.10 | +1.55 | +106.90% | 2 | 1,023 | 19.09% |
| NVS230616C00100000 | 2023-06-08 10:08AM EDT | 100.00 | 1.00 | 1.00 | 1.15 | +0.51 | +104.08% | 11 | 1,512 | 15.55% |
| NVS230616C00105000 | 2023-06-07 3:48PM EDT | 105.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 7 | 3,877 | 21.78% |
| NVS230616C00110000 | 2023-05-30 2:53PM EDT | 110.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 7 | 4,363 | 57.23% |
| NVS230616C00115000 | 2023-06-06 9:30AM EDT | 115.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 5 | 64 | 41.99% |
| NVS230616C00135000 | 2023-05-05 12:06PM EDT | 135.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 178.22% |
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 | 226.42% |
| NVS230616P00075000 | 2023-05-08 11:31AM EDT | 75.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | - | 1 | 145.51% |
| NVS230616P00080000 | 2023-05-05 10:17AM EDT | 80.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 82 | 164.16% |
| NVS230616P00082500 | 2023-05-02 1:21PM EDT | 82.50 | 0.60 | 0.00 | 0.55 | 0.00 | - | 432 | 575 | 78.91% |
| NVS230616P00085000 | 2023-04-24 12:04PM EDT | 85.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 3 | 187 | 134.52% |
| NVS230616P00087500 | 2023-06-01 12:26PM EDT | 87.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 77 | 4,050 | 63.97% |
| NVS230616P00090000 | 2023-06-01 3:13PM EDT | 90.00 | 0.44 | 0.00 | 0.05 | 0.00 | - | 42 | 238 | 35.35% |
| NVS230616P00092500 | 2023-06-02 10:49AM EDT | 92.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2,642 | 90.23% |
| NVS230616P00095000 | 2023-06-07 2:49PM EDT | 95.00 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 1 | 4,546 | 27.25% |
| NVS230616P00097500 | 2023-06-08 10:08AM EDT | 97.50 | 0.20 | 0.15 | 0.35 | -0.35 | -63.64% | 4 | 1,110 | 21.05% |
| NVS230616P00100000 | 2023-06-08 10:06AM EDT | 100.00 | 0.88 | 0.65 | 0.85 | -0.43 | -32.82% | 3 | 676 | 16.04% |
| NVS230616P00105000 | 2023-05-24 3:50PM EDT | 105.00 | 5.20 | 2.75 | 6.90 | 0.00 | - | 1 | 0 | 64.65% |
| NVS230616P00110000 | 2023-06-02 10:06AM EDT | 110.00 | 11.30 | 7.50 | 12.10 | 0.00 | - | 3 | 0 | 92.43% |
© 2023 Yahoo. All rights reserved.