NovoCure Limited (NVCR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVCR250117C00005000 | 2023-12-04 12:24PM EDT | 5.00 | 9.00 | 4.10 | 14.10 | 0.00 | - | 1 | 0 | 0.00% |
| NVCR250117C00007500 | 2024-04-23 3:25PM EDT | 7.50 | 5.83 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| NVCR250117C00010000 | 2024-05-22 9:50AM EDT | 10.00 | 13.96 | 11.00 | 15.10 | 0.00 | - | 1 | 129 | 103.32% |
| NVCR250117C00012500 | 2024-05-24 11:27AM EDT | 12.50 | 12.20 | 10.00 | 13.40 | 0.00 | - | 5 | 48 | 110.94% |
| NVCR250117C00015000 | 2024-05-30 10:58AM EDT | 15.00 | 9.37 | 8.30 | 9.60 | 0.00 | - | 2 | 1,072 | 81.05% |
| NVCR250117C00017500 | 2024-05-23 10:31AM EDT | 17.50 | 8.00 | 7.30 | 7.90 | 0.00 | - | 8 | 167 | 81.93% |
| NVCR250117C00020000 | 2024-05-29 12:09PM EDT | 20.00 | 7.00 | 6.00 | 6.50 | +0.75 | +12.00% | 1 | 169 | 79.08% |
| NVCR250117C00022500 | 2024-05-22 12:53PM EDT | 22.50 | 6.30 | 5.00 | 5.70 | 0.00 | - | 1 | 100 | 80.52% |
| NVCR250117C00025000 | 2024-05-28 2:35PM EDT | 25.00 | 4.40 | 4.10 | 4.90 | 0.00 | - | 4 | 105 | 80.18% |
| NVCR250117C00030000 | 2024-05-31 11:27AM EDT | 30.00 | 3.40 | 2.75 | 3.50 | -0.10 | -2.86% | 2 | 1,185 | 78.61% |
| NVCR250117C00035000 | 2024-05-20 11:42AM EDT | 35.00 | 3.50 | 2.10 | 2.60 | 0.00 | - | 12 | 2,140 | 80.22% |
| NVCR250117C00040000 | 2024-05-31 2:50PM EDT | 40.00 | 1.70 | 1.60 | 1.85 | 0.00 | - | 55 | 1,483 | 80.22% |
| NVCR250117C00045000 | 2024-05-31 3:53PM EDT | 45.00 | 1.20 | 1.00 | 1.30 | -0.10 | -7.69% | 66 | 413 | 77.61% |
| NVCR250117C00050000 | 2024-05-31 12:38PM EDT | 50.00 | 1.10 | 0.95 | 1.10 | -0.26 | -19.12% | 5 | 507 | 81.69% |
| NVCR250117C00055000 | 2024-05-31 12:53PM EDT | 55.00 | 0.85 | 0.75 | 1.10 | -0.05 | -5.56% | 5 | 48 | 85.21% |
| NVCR250117C00060000 | 2024-05-29 12:27PM EDT | 60.00 | 0.75 | 0.30 | 1.00 | +0.10 | +15.38% | 10 | 116 | 83.06% |
| NVCR250117C00065000 | 2024-05-31 2:11PM EDT | 65.00 | 0.55 | 0.20 | 0.85 | +0.05 | +10.00% | 20 | 56 | 83.59% |
| NVCR250117C00070000 | 2024-02-26 11:28AM EDT | 70.00 | 0.30 | 0.15 | 0.55 | 0.00 | - | 2 | 23 | 80.96% |
| NVCR250117C00075000 | 2024-05-24 2:13PM EDT | 75.00 | 0.50 | 0.00 | 2.65 | 0.00 | - | 1 | 381 | 112.45% |
| NVCR250117C00080000 | 2024-05-20 10:16AM EDT | 80.00 | 0.65 | 0.00 | 1.30 | 0.00 | - | 1 | 32 | 98.63% |
| NVCR250117C00085000 | 2024-02-16 4:25PM EDT | 85.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 6 | 18 | 85.64% |
| NVCR250117C00090000 | 2024-03-11 1:50PM EDT | 90.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 1 | 117 | 145.58% |
| NVCR250117C00095000 | 2024-03-26 11:24AM EDT | 95.00 | 0.36 | 0.00 | 1.00 | 0.00 | - | 1 | 252 | 102.20% |
| NVCR250117C00100000 | 2024-05-21 9:30AM EDT | 100.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 2 | 569 | 110.01% |
| NVCR250117C00105000 | 2023-10-31 9:49AM EDT | 105.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| NVCR250117C00110000 | 2023-10-05 11:22AM EDT | 110.00 | 0.61 | 0.00 | 1.45 | 0.00 | - | 4 | 14 | 117.19% |
| NVCR250117C00115000 | 2023-03-17 1:27PM EDT | 115.00 | 11.40 | 9.60 | 14.50 | 0.00 | - | 2 | 0 | 303.86% |
| NVCR250117C00120000 | 2024-04-29 3:51PM EDT | 120.00 | 0.01 | 0.00 | 1.05 | 0.00 | - | 34 | 149 | 114.40% |
| NVCR250117C00125000 | 2023-03-13 10:01AM EDT | 125.00 | 13.90 | 9.40 | 14.00 | 0.00 | - | 1 | 0 | 302.73% |
| NVCR250117C00130000 | 2023-01-09 11:46AM EDT | 130.00 | 28.00 | 19.20 | 28.30 | 0.00 | - | - | 10 | 0.00% |
| NVCR250117C00135000 | 2023-08-03 12:22PM EDT | 135.00 | 0.90 | 0.00 | 1.95 | 0.00 | - | - | 4 | 134.67% |
| NVCR250117C00140000 | 2023-03-06 1:06PM EDT | 140.00 | 16.20 | 6.50 | 10.50 | 0.00 | - | 1 | 1 | 260.52% |
| NVCR250117C00145000 | 2023-08-21 12:28PM EDT | 145.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | - | 1 | 171.51% |
| NVCR250117C00150000 | 2024-03-26 12:42PM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 1,041 | 118.16% |
| NVCR250117C00155000 | 2023-06-09 2:30PM EDT | 155.00 | 2.68 | 0.05 | 4.90 | 0.00 | - | - | 1 | 174.46% |
| NVCR250117C00160000 | 2023-04-04 1:49PM EDT | 160.00 | 8.00 | 4.60 | 9.50 | 0.00 | - | - | 1 | 246.88% |
| NVCR250117C00165000 | 2023-03-07 10:30AM EDT | 165.00 | 10.92 | 3.90 | 8.50 | 0.00 | - | 2 | 4 | 236.30% |
| NVCR250117C00180000 | 2023-06-12 10:04AM EDT | 180.00 | 1.80 | 0.20 | 1.65 | 0.00 | - | 1 | 38 | 146.88% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVCR250117P00002500 | 2024-01-22 3:23PM EDT | 2.50 | 0.05 | 0.00 | 5.00 | 0.00 | - | 6 | 14 | 0.00% |
| NVCR250117P00005000 | 2024-03-22 3:33PM EDT | 5.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 28 | 118.36% |
| NVCR250117P00007500 | 2024-05-14 11:56AM EDT | 7.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 98.83% |
| NVCR250117P00010000 | 2024-05-28 12:49PM EDT | 10.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 3 | 2,360 | 81.35% |
| NVCR250117P00012500 | 2024-05-15 3:26PM EDT | 12.50 | 1.20 | 0.00 | 1.45 | 0.00 | - | 10 | 184 | 69.92% |
| NVCR250117P00015000 | 2024-05-16 1:53PM EDT | 15.00 | 1.65 | 1.35 | 1.80 | 0.00 | - | 15 | 71 | 73.00% |
| NVCR250117P00017500 | 2024-05-23 3:08PM EDT | 17.50 | 2.51 | 2.10 | 2.80 | 0.00 | - | 21 | 50 | 70.41% |
| NVCR250117P00020000 | 2024-04-11 3:55PM EDT | 20.00 | 7.52 | 5.60 | 6.30 | 0.00 | - | 3 | 13 | 106.86% |
| NVCR250117P00022500 | 2024-05-15 11:17AM EDT | 22.50 | 5.42 | 4.10 | 5.30 | 0.00 | - | 1 | 34 | 63.70% |
| NVCR250117P00025000 | 2024-05-28 3:21PM EDT | 25.00 | 6.70 | 6.40 | 6.90 | 0.00 | - | 11 | 107 | 68.14% |
| NVCR250117P00030000 | 2024-05-28 3:20PM EDT | 30.00 | 10.20 | 9.80 | 10.50 | 0.00 | - | 1 | 101 | 64.33% |
| NVCR250117P00035000 | 2024-04-01 3:39PM EDT | 35.00 | 20.16 | 21.60 | 24.50 | 0.00 | - | 1 | 0 | 194.51% |
| NVCR250117P00040000 | 2023-11-14 4:10PM EDT | 40.00 | 27.40 | 26.50 | 28.00 | 0.00 | - | 14 | 2 | 192.36% |
| NVCR250117P00045000 | 2023-09-13 9:34AM EDT | 45.00 | 24.75 | 30.30 | 32.50 | 0.00 | - | 1 | 10 | 188.33% |
| NVCR250117P00050000 | 2023-09-14 2:09PM EDT | 50.00 | 30.70 | 33.90 | 38.50 | 0.00 | - | 3 | 3 | 192.99% |
| NVCR250117P00055000 | 2023-08-28 3:14PM EDT | 55.00 | 35.58 | 35.80 | 40.20 | 0.00 | - | 1 | 0 | 153.56% |
| NVCR250117P00060000 | 2023-12-01 2:43PM EDT | 60.00 | 47.60 | 44.40 | 46.50 | 0.00 | - | 2 | 0 | 194.68% |
| NVCR250117P00070000 | 2023-09-11 10:01AM EDT | 70.00 | 49.54 | 53.00 | 58.00 | 0.00 | - | 1 | 0 | 205.52% |
| NVCR250117P00075000 | 2023-09-08 3:18PM EDT | 75.00 | 54.75 | 58.60 | 63.40 | 0.00 | - | 4 | 0 | 217.11% |
| NVCR250117P00080000 | 2023-08-31 10:21AM EDT | 80.00 | 57.90 | 61.50 | 66.50 | 0.00 | - | - | 0 | 192.43% |
| NVCR250117P00085000 | 2023-06-29 10:25AM EDT | 85.00 | 45.98 | 50.70 | 54.30 | 0.00 | - | 8 | 5 | 0.00% |
| NVCR250117P00090000 | 2023-12-27 3:06PM EDT | 90.00 | 74.10 | 73.50 | 78.50 | 0.00 | - | 1 | 0 | 228.32% |
| NVCR250117P00095000 | 2024-01-17 3:35PM EDT | 95.00 | 82.73 | 77.10 | 80.50 | 0.00 | - | - | 0 | 199.95% |
| NVCR250117P00100000 | 2024-05-09 3:42PM EDT | 100.00 | 83.58 | 75.50 | 79.50 | 0.00 | - | 1 | 0 | 132.47% |
| NVCR250117P00105000 | 2023-08-01 3:24PM EDT | 105.00 | 72.10 | 81.30 | 84.90 | 0.00 | - | - | 0 | 85.55% |
| NVCR250117P00110000 | 2023-01-17 3:23PM EDT | 110.00 | 42.50 | 39.80 | 46.00 | 0.00 | - | - | 1 | 0.00% |
| NVCR250117P00115000 | 2023-06-14 1:42PM EDT | 115.00 | 70.24 | 72.50 | 77.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVCR250117P00130000 | 2023-04-05 10:59AM EDT | 130.00 | 71.60 | 64.60 | 69.50 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.