Novavax, Inc. (NVAX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240802C00012000 | 2024-06-20 3:35PM EDT | 12.00 | 2.80 | 1.71 | 2.22 | 0.00 | - | - | 4 | 88.87% |
| NVAX240802C00012500 | 2024-06-27 10:54AM EDT | 12.50 | 1.66 | 1.44 | 1.72 | -0.60 | -26.55% | 2 | 4 | 81.25% |
| NVAX240802C00013000 | 2024-06-27 1:31PM EDT | 13.00 | 1.29 | 1.30 | 1.68 | -0.26 | -16.77% | 5 | 126 | 90.33% |
| NVAX240802C00013500 | 2024-06-27 12:44PM EDT | 13.50 | 1.18 | 1.01 | 1.17 | -0.07 | -5.60% | 21 | 93 | 78.71% |
| NVAX240802C00014000 | 2024-06-27 1:27PM EDT | 14.00 | 0.88 | 0.84 | 1.21 | -0.07 | -7.37% | 150 | 105 | 85.94% |
| NVAX240802C00014500 | 2024-06-26 1:55PM EDT | 14.50 | 0.85 | 0.73 | 1.07 | 0.00 | - | 2 | 31 | 88.09% |
| NVAX240802C00015000 | 2024-06-26 3:02PM EDT | 15.00 | 0.67 | 0.63 | 0.76 | 0.00 | - | 9 | 85 | 83.79% |
| NVAX240802C00015500 | 2024-06-18 12:29PM EDT | 15.50 | 1.14 | 0.52 | 0.83 | 0.00 | - | - | 4 | 90.43% |
| NVAX240802C00016000 | 2024-06-26 2:48PM EDT | 16.00 | 0.55 | 0.43 | 0.62 | 0.00 | - | 5 | 4 | 87.11% |
| NVAX240802C00016500 | 2024-06-21 1:02PM EDT | 16.50 | 1.07 | 0.24 | 0.66 | 0.00 | - | 1 | 5 | 88.09% |
| NVAX240802C00017500 | 2024-06-26 10:55AM EDT | 17.50 | 0.60 | 0.27 | 0.41 | 0.00 | - | 2 | 6 | 90.53% |
| NVAX240802C00018000 | 2024-06-27 11:37AM EDT | 18.00 | 0.31 | 0.24 | 0.34 | -0.34 | -52.31% | 1 | 4 | 91.02% |
| NVAX240802C00018500 | 2024-06-27 9:32AM EDT | 18.50 | 0.30 | 0.20 | 0.44 | 0.00 | - | 2 | 17 | 98.83% |
| NVAX240802C00019000 | 2024-06-26 10:31AM EDT | 19.00 | 0.57 | 0.18 | 0.41 | 0.00 | - | 1 | 6 | 101.17% |
| NVAX240802C00020000 | 2024-06-27 1:30PM EDT | 20.00 | 0.22 | 0.15 | 0.52 | -0.02 | -8.33% | 60 | 52 | 114.06% |
| NVAX240802C00021000 | 2024-06-17 1:03PM EDT | 21.00 | 0.69 | 0.11 | 0.26 | 0.00 | - | 11 | 16 | 104.69% |
| NVAX240802C00022000 | 2024-06-25 1:59PM EDT | 22.00 | 0.25 | 0.10 | 0.22 | 0.00 | - | 10 | 30 | 108.20% |
| NVAX240802C00022500 | 2024-06-24 3:52PM EDT | 22.50 | 0.31 | 0.09 | 0.26 | 0.00 | - | 2 | 22 | 113.87% |
| NVAX240802C00024000 | 2024-06-17 2:50PM EDT | 24.00 | 0.40 | 0.07 | 0.15 | 0.00 | - | - | 6 | 112.11% |
| NVAX240802C00025000 | 2024-06-25 3:59PM EDT | 25.00 | 0.21 | 0.05 | 0.17 | 0.00 | - | 4 | 57 | 117.97% |
| NVAX240802C00030000 | 2024-06-24 9:47AM EDT | 30.00 | 0.15 | 0.05 | 0.49 | 0.00 | - | 1 | 37 | 169.14% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVAX240802P00007500 | 2024-06-18 11:11AM EDT | 7.50 | 0.20 | 0.01 | 0.25 | 0.00 | - | - | 3 | 121.09% |
| NVAX240802P00010000 | 2024-06-26 2:18PM EDT | 10.00 | 0.25 | 0.21 | 0.45 | 0.00 | - | 11 | 34 | 91.41% |
| NVAX240802P00010500 | 2024-06-25 11:08AM EDT | 10.50 | 0.29 | 0.29 | 0.44 | 0.00 | - | 1 | 10 | 83.20% |
| NVAX240802P00011000 | 2024-06-25 9:55AM EDT | 11.00 | 0.43 | 0.28 | 0.50 | 0.00 | - | 1 | 14 | 73.63% |
| NVAX240802P00011500 | 2024-06-18 10:55AM EDT | 11.50 | 0.96 | 0.53 | 0.66 | 0.00 | - | 2 | 11 | 77.44% |
| NVAX240802P00012000 | 2024-06-27 1:06PM EDT | 12.00 | 0.79 | 0.74 | 1.15 | +0.06 | +8.22% | 9 | 21 | 87.89% |
| NVAX240802P00012500 | 2024-06-26 2:03PM EDT | 12.50 | 1.14 | 0.85 | 1.05 | 0.00 | - | 10 | 12 | 73.44% |
| NVAX240802P00013000 | 2024-06-20 1:56PM EDT | 13.00 | 1.48 | 1.18 | 1.32 | 0.00 | - | - | 5 | 76.07% |
| NVAX240802P00013500 | 2024-06-26 11:59AM EDT | 13.50 | 1.33 | 1.53 | 1.62 | 0.00 | - | 40 | 51 | 78.22% |
| NVAX240802P00014000 | 2024-06-26 1:58PM EDT | 14.00 | 1.80 | 1.83 | 2.20 | 0.00 | - | 1 | 7 | 85.74% |
| NVAX240802P00014500 | 2024-06-24 10:11AM EDT | 14.50 | 2.28 | 2.20 | 2.50 | +0.53 | +30.29% | 1 | 3 | 85.35% |
| NVAX240802P00015000 | 2024-06-20 9:35AM EDT | 15.00 | 2.62 | 2.55 | 2.98 | 0.00 | - | 1 | 13 | 88.77% |
| NVAX240802P00016000 | 2024-06-18 1:35PM EDT | 16.00 | 3.15 | 2.63 | 3.65 | 0.00 | - | - | 1 | 55.08% |
| NVAX240802P00016500 | 2024-06-17 12:53PM EDT | 16.50 | 3.47 | 3.20 | 4.75 | 0.00 | - | - | 5 | 90.43% |
| NVAX240802P00017000 | 2024-06-17 3:41PM EDT | 17.00 | 4.03 | 3.75 | 5.20 | 0.00 | - | - | 4 | 96.68% |
| NVAX240802P00018000 | 2024-06-17 2:19PM EDT | 18.00 | 4.75 | 4.65 | 6.20 | 0.00 | - | - | 2 | 103.81% |
© 2024 Yahoo. All rights reserved.