NOV Inc. (NOV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOV240719C00010000 | 2024-02-05 11:39AM EDT | 10.00 | 7.50 | 7.00 | 7.40 | 0.00 | - | 13 | 18 | 0.00% |
| NOV240719C00012000 | 2024-02-12 3:18PM EDT | 12.00 | 5.90 | 4.70 | 6.90 | 0.00 | - | - | 2 | 47.66% |
| NOV240719C00013000 | 2024-03-04 2:54PM EDT | 13.00 | 4.40 | 7.10 | 9.40 | 0.00 | - | 3 | 11 | 162.40% |
| NOV240719C00014000 | 2024-02-07 1:06PM EDT | 14.00 | 3.80 | 4.00 | 4.20 | 0.00 | - | 1 | 26 | 0.00% |
| NOV240719C00015000 | 2024-04-26 10:47AM EDT | 15.00 | 3.60 | 2.50 | 5.50 | -1.15 | -24.21% | 15 | 76 | 100.68% |
| NOV240719C00016000 | 2024-04-26 10:30AM EDT | 16.00 | 3.30 | 2.90 | 3.40 | 0.00 | - | 35 | 48 | 47.36% |
| NOV240719C00017000 | 2024-04-15 3:25PM EDT | 17.00 | 2.91 | 1.45 | 2.55 | 0.00 | - | 2 | 13 | 41.85% |
| NOV240719C00018000 | 2024-04-26 3:02PM EDT | 18.00 | 1.82 | 0.75 | 1.85 | +0.17 | +10.30% | 23 | 170 | 39.16% |
| NOV240719C00019000 | 2024-04-26 1:58PM EDT | 19.00 | 1.25 | 1.20 | 1.30 | +0.10 | +8.70% | 22 | 166 | 37.89% |
| NOV240719C00020000 | 2024-04-26 3:02PM EDT | 20.00 | 0.82 | 0.75 | 0.85 | -0.08 | -8.89% | 353 | 666 | 36.28% |
| NOV240719C00021000 | 2024-04-26 3:59PM EDT | 21.00 | 0.52 | 0.50 | 0.55 | -0.03 | -5.45% | 10,326 | 140 | 35.84% |
| NOV240719C00022000 | 2024-04-26 3:58PM EDT | 22.00 | 0.32 | 0.30 | 0.35 | +0.02 | +6.67% | 10,081 | 7,319 | 35.84% |
| NOV240719C00023000 | 2024-04-12 3:51PM EDT | 23.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 14 | 234 | 34.96% |
| NOV240719C00024000 | 2024-04-12 2:31PM EDT | 24.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 39 | 224 | 37.11% |
| NOV240719C00025000 | 2024-02-05 12:35PM EDT | 25.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 41.50% |
| NOV240719C00026000 | 2024-04-03 9:51AM EDT | 26.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 36 | 58.20% |
| NOV240719C00027000 | 2024-02-02 4:16PM EDT | 27.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 8 | 20 | 89.84% |
| NOV240719C00030000 | 2023-12-18 11:49AM EDT | 30.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | - | 1 | 59.96% |
| NOV240719C00035000 | 2024-01-25 10:30AM EDT | 35.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 121.97% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOV240719P00014000 | 2024-04-17 9:30AM EDT | 14.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 46.68% |
| NOV240719P00015000 | 2024-04-17 1:28PM EDT | 15.00 | 0.24 | 0.10 | 0.15 | 0.00 | - | 10 | 13 | 38.09% |
| NOV240719P00016000 | 2024-04-26 1:34PM EDT | 16.00 | 0.20 | 0.20 | 0.25 | +0.01 | +5.26% | 10 | 30 | 35.16% |
| NOV240719P00017000 | 2024-04-26 2:27PM EDT | 17.00 | 0.40 | 0.40 | 0.45 | -0.20 | -33.33% | 10 | 199 | 33.79% |
| NOV240719P00018000 | 2024-04-25 1:22PM EDT | 18.00 | 0.80 | 0.70 | 0.75 | 0.00 | - | 1 | 226 | 32.32% |
| NOV240719P00019000 | 2024-04-22 12:59PM EDT | 19.00 | 1.40 | 1.15 | 1.20 | 0.00 | - | 19 | 236 | 31.49% |
| NOV240719P00020000 | 2024-04-26 2:27PM EDT | 20.00 | 1.65 | 1.70 | 1.80 | +0.15 | +10.00% | 10 | 135 | 31.06% |
| NOV240719P00021000 | 2024-04-26 11:21AM EDT | 21.00 | 2.45 | 2.35 | 2.50 | +0.65 | +36.11% | 33 | 168 | 29.88% |
| NOV240719P00022000 | 2024-04-09 10:43AM EDT | 22.00 | 2.45 | 3.10 | 5.30 | 0.00 | - | 11 | 39 | 59.62% |
| NOV240719P00023000 | 2024-02-02 10:42AM EDT | 23.00 | 3.90 | 3.80 | 7.80 | 0.00 | - | 6 | 9 | 84.62% |
| NOV240719P00024000 | 2024-03-19 3:53PM EDT | 24.00 | 4.90 | 4.00 | 7.60 | 0.00 | - | 3 | 1 | 59.77% |
| NOV240719P00025000 | 2024-01-29 12:40PM EDT | 25.00 | 4.50 | 7.70 | 10.00 | 0.00 | - | 4 | 0 | 127.93% |
| NOV240719P00026000 | 2024-01-25 10:42AM EDT | 26.00 | 5.20 | 7.10 | 9.50 | 0.00 | - | 1 | 0 | 87.84% |
| NOV240719P00027000 | 2023-12-26 3:49PM EDT | 27.00 | 6.29 | 6.00 | 6.30 | 0.00 | - | 40 | 40 | 0.00% |
| NOV240719P00028000 | 2023-12-26 3:49PM EDT | 28.00 | 7.22 | 6.80 | 9.10 | 0.00 | - | - | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.