Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240719C00002000 | 2024-03-06 10:34AM EDT | 2.00 | 3.80 | 0.40 | 4.50 | 0.00 | - | 3 | 3 | 206.64% |
| NVAX240719C00002500 | 2024-04-10 11:13AM EDT | 2.50 | 1.85 | 1.21 | 1.81 | 0.00 | - | 1 | 681 | 126.56% |
| NVAX240719C00003000 | 2024-04-17 2:21PM EDT | 3.00 | 1.10 | 0.79 | 1.57 | 0.00 | - | 1 | 128 | 64.84% |
| NVAX240719C00003500 | 2024-04-26 12:42PM EDT | 3.50 | 0.89 | 0.49 | 1.51 | +0.09 | +11.25% | 1 | 97 | 92.97% |
| NVAX240719C00004000 | 2024-04-25 10:04AM EDT | 4.00 | 0.55 | 0.58 | 0.62 | 0.00 | - | 23 | 296 | 72.27% |
| NVAX240719C00004500 | 2024-04-26 12:37PM EDT | 4.50 | 0.43 | 0.39 | 0.44 | +0.08 | +22.86% | 36 | 357 | 73.63% |
| NVAX240719C00005000 | 2024-04-26 2:53PM EDT | 5.00 | 0.30 | 0.27 | 0.30 | +0.04 | +15.38% | 3 | 13,453 | 74.61% |
| NVAX240719C00005500 | 2024-04-26 2:31PM EDT | 5.50 | 0.19 | 0.18 | 0.21 | -0.02 | -9.52% | 2 | 3,381 | 75.39% |
| NVAX240719C00007500 | 2024-04-26 12:04PM EDT | 7.50 | 0.07 | 0.05 | 0.08 | 0.00 | - | 55 | 6,319 | 85.16% |
| NVAX240719C00010000 | 2024-04-26 11:16AM EDT | 10.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 56 | 3,854 | 108.59% |
| NVAX240719C00012500 | 2024-04-22 2:50PM EDT | 12.50 | 0.04 | 0.03 | 0.14 | 0.00 | - | 62 | 910 | 138.67% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240719P00000500 | 2024-02-27 10:42AM EDT | 0.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 293.75% |
| NVAX240719P00002000 | 2024-04-26 3:43PM EDT | 2.00 | 0.02 | 0.01 | 0.20 | -0.01 | -33.33% | 60 | 151 | 129.69% |
| NVAX240719P00002500 | 2024-04-25 3:07PM EDT | 2.50 | 0.08 | 0.05 | 0.08 | 0.00 | - | 21 | 1,261 | 83.59% |
| NVAX240719P00003000 | 2024-04-23 3:10PM EDT | 3.00 | 0.15 | 0.13 | 0.19 | 0.00 | - | 20 | 53 | 80.86% |
| NVAX240719P00003500 | 2024-04-24 3:18PM EDT | 3.50 | 0.29 | 0.30 | 0.32 | 0.00 | - | 1 | 167 | 77.73% |
| NVAX240719P00004000 | 2024-04-25 2:35PM EDT | 4.00 | 0.60 | 0.52 | 0.56 | 0.00 | - | 1 | 1,431 | 76.37% |
| NVAX240719P00004500 | 2024-04-23 1:14PM EDT | 4.50 | 0.83 | 0.83 | 0.88 | 0.00 | - | 1 | 7,857 | 77.34% |
| NVAX240719P00005000 | 2024-04-25 2:09PM EDT | 5.00 | 1.20 | 1.19 | 1.25 | -0.10 | -7.69% | 15 | 12,610 | 78.13% |
| NVAX240719P00005500 | 2024-04-15 11:46AM EDT | 5.50 | 1.63 | 1.51 | 1.68 | 0.00 | - | 30 | 110 | 73.83% |
| NVAX240719P00007500 | 2024-04-25 3:44PM EDT | 7.50 | 3.65 | 3.35 | 3.55 | 0.00 | - | 3 | 6,728 | 76.56% |
| NVAX240719P00010000 | 2024-04-26 9:44AM EDT | 10.00 | 6.00 | 5.85 | 6.10 | +0.65 | +12.15% | 2 | 510 | 112.11% |
| NVAX240719P00012500 | 2024-04-16 10:59AM EDT | 12.50 | 8.50 | 8.35 | 8.50 | 0.00 | - | 15 | 13 | 104.69% |
© 2024 Yahoo. All rights reserved.