Novo Nordisk A/S (NVO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240503C00080000 | 2024-04-22 1:06PM EDT | 80.00 | 46.00 | 47.85 | 51.35 | 0.00 | - | - | 1 | 294.53% |
| NVO240503C00090000 | 2024-04-23 3:15PM EDT | 90.00 | 38.69 | 38.05 | 41.40 | 0.00 | - | - | 10 | 244.73% |
| NVO240503C00100000 | 2024-04-29 12:32PM EDT | 100.00 | 27.20 | 27.90 | 31.40 | 0.00 | - | 1 | 4 | 178.13% |
| NVO240503C00105000 | 2024-04-26 3:21PM EDT | 105.00 | 22.04 | 23.75 | 25.55 | 0.00 | - | 2 | 1 | 150.20% |
| NVO240503C00109000 | 2024-04-26 9:42AM EDT | 109.00 | 17.62 | 19.65 | 21.45 | 0.00 | - | 4 | 1 | 121.09% |
| NVO240503C00110000 | 2024-04-30 10:37AM EDT | 110.00 | 20.65 | 18.75 | 20.60 | +1.00 | +5.09% | 1 | 3 | 124.41% |
| NVO240503C00113000 | 2024-04-29 12:59PM EDT | 113.00 | 14.39 | 16.00 | 17.00 | 0.00 | - | 100 | 100 | 96.68% |
| NVO240503C00114000 | 2024-04-29 12:59PM EDT | 114.00 | 13.44 | 14.95 | 16.50 | 0.00 | - | 100 | 104 | 105.37% |
| NVO240503C00115000 | 2024-04-26 1:27PM EDT | 115.00 | 13.24 | 13.90 | 15.00 | 0.00 | - | 2 | 5 | 83.01% |
| NVO240503C00116000 | 2024-05-01 9:58AM EDT | 116.00 | 12.73 | 13.00 | 14.05 | +0.48 | +3.92% | 1 | 1 | 83.11% |
| NVO240503C00117000 | 2024-05-01 2:55PM EDT | 117.00 | 13.25 | 12.15 | 12.90 | +1.25 | +10.42% | 2 | 11 | 77.93% |
| NVO240503C00118000 | 2024-05-01 3:29PM EDT | 118.00 | 12.24 | 10.55 | 12.05 | +2.28 | +22.89% | 7 | 48 | 55.66% |
| NVO240503C00119000 | 2024-04-30 12:40PM EDT | 119.00 | 9.81 | 10.30 | 12.10 | +0.50 | +5.37% | 5 | 9 | 95.80% |
| NVO240503C00120000 | 2024-05-01 3:31PM EDT | 120.00 | 10.25 | 8.45 | 10.65 | +1.05 | +11.41% | 21 | 134 | 63.67% |
| NVO240503C00121000 | 2024-04-30 11:00AM EDT | 121.00 | 9.45 | 7.75 | 9.20 | +0.05 | +0.53% | 2 | 20 | 54.49% |
| NVO240503C00122000 | 2024-05-01 2:25PM EDT | 122.00 | 8.15 | 6.80 | 9.20 | +0.05 | +0.62% | 1 | 86 | 69.92% |
| NVO240503C00123000 | 2024-05-01 1:10PM EDT | 123.00 | 6.75 | 6.35 | 7.60 | -0.05 | -0.74% | 3 | 103 | 62.70% |
| NVO240503C00124000 | 2024-05-01 3:13PM EDT | 124.00 | 6.86 | 5.65 | 6.85 | +0.75 | +12.27% | 21 | 139 | 64.21% |
| NVO240503C00125000 | 2024-05-01 3:57PM EDT | 125.00 | 5.85 | 5.70 | 6.60 | +0.27 | +4.84% | 228 | 1,005 | 79.79% |
| NVO240503C00126000 | 2024-05-01 3:15PM EDT | 126.00 | 5.80 | 5.00 | 6.10 | +0.90 | +18.37% | 55 | 333 | 80.76% |
| NVO240503C00127000 | 2024-05-01 3:51PM EDT | 127.00 | 4.87 | 3.75 | 5.00 | +0.57 | +13.26% | 155 | 1,289 | 67.92% |
| NVO240503C00128000 | 2024-05-01 3:59PM EDT | 128.00 | 4.29 | 3.90 | 4.40 | +0.49 | +12.89% | 502 | 857 | 75.54% |
| NVO240503C00129000 | 2024-05-01 3:59PM EDT | 129.00 | 3.80 | 3.50 | 3.80 | +0.40 | +11.76% | 670 | 764 | 75.93% |
| NVO240503C00130000 | 2024-05-01 3:59PM EDT | 130.00 | 3.14 | 3.05 | 3.25 | +0.25 | +8.65% | 1,642 | 1,447 | 75.34% |
| NVO240503C00131000 | 2024-05-01 3:59PM EDT | 131.00 | 2.83 | 2.59 | 2.85 | +0.28 | +10.98% | 514 | 2,471 | 75.29% |
| NVO240503C00132000 | 2024-05-01 3:59PM EDT | 132.00 | 2.41 | 2.20 | 2.41 | +0.26 | +12.09% | 399 | 656 | 74.66% |
| NVO240503C00133000 | 2024-05-01 3:59PM EDT | 133.00 | 1.92 | 1.88 | 2.18 | +0.11 | +6.08% | 297 | 511 | 76.22% |
| NVO240503C00134000 | 2024-05-01 3:59PM EDT | 134.00 | 1.64 | 1.44 | 1.90 | +0.19 | +13.10% | 260 | 376 | 74.90% |
| NVO240503C00135000 | 2024-05-01 3:59PM EDT | 135.00 | 1.47 | 1.27 | 1.45 | +0.23 | +18.55% | 1,609 | 2,684 | 73.78% |
| NVO240503C00136000 | 2024-05-01 3:59PM EDT | 136.00 | 1.09 | 1.09 | 1.32 | +0.04 | +3.81% | 312 | 1,374 | 75.83% |
| NVO240503C00137000 | 2024-05-01 3:59PM EDT | 137.00 | 0.97 | 0.89 | 0.97 | +0.12 | +14.12% | 534 | 749 | 73.63% |
| NVO240503C00138000 | 2024-05-01 3:59PM EDT | 138.00 | 0.70 | 0.40 | 0.94 | 0.00 | - | 387 | 121 | 70.46% |
| NVO240503C00139000 | 2024-05-01 3:59PM EDT | 139.00 | 0.51 | 0.29 | 0.91 | -0.02 | -3.77% | 249 | 181 | 72.85% |
| NVO240503C00140000 | 2024-05-01 3:59PM EDT | 140.00 | 0.49 | 0.45 | 0.55 | +0.05 | +11.36% | 805 | 501 | 73.54% |
| NVO240503C00141000 | 2024-05-01 3:59PM EDT | 141.00 | 0.40 | 0.28 | 0.51 | -0.02 | -4.76% | 35 | 79 | 73.24% |
| NVO240503C00142000 | 2024-05-01 3:49PM EDT | 142.00 | 0.35 | 0.22 | 0.46 | +0.07 | +25.00% | 178 | 54 | 74.61% |
| NVO240503C00143000 | 2024-05-01 3:48PM EDT | 143.00 | 0.51 | 0.03 | 0.31 | +0.26 | +104.00% | 207 | 39 | 67.58% |
| NVO240503C00144000 | 2024-05-01 3:45PM EDT | 144.00 | 0.20 | 0.16 | 0.25 | 0.00 | - | 115 | 42 | 74.02% |
| NVO240503C00145000 | 2024-05-01 3:58PM EDT | 145.00 | 0.20 | 0.12 | 0.22 | +0.03 | +17.65% | 395 | 178 | 74.80% |
| NVO240503C00146000 | 2024-05-01 3:28PM EDT | 146.00 | 0.49 | 0.09 | 0.52 | +0.38 | +345.45% | 4 | 13 | 88.38% |
| NVO240503C00147000 | 2024-05-01 3:48PM EDT | 147.00 | 0.35 | 0.06 | 0.30 | +0.14 | +66.67% | 40 | 24 | 82.81% |
| NVO240503C00149000 | 2024-04-22 11:13AM EDT | 149.00 | 0.08 | 0.05 | 1.34 | 0.00 | - | - | 1 | 121.09% |
| NVO240503C00150000 | 2024-05-01 3:59PM EDT | 150.00 | 0.05 | 0.05 | 0.09 | -0.02 | -28.57% | 102 | 401 | 79.30% |
| NVO240503C00155000 | 2024-04-30 12:59PM EDT | 155.00 | 0.02 | 0.00 | 0.45 | -0.03 | -60.00% | 10 | 51 | 113.48% |
| NVO240503C00160000 | 2024-05-01 1:06PM EDT | 160.00 | 0.04 | 0.00 | 0.15 | +0.01 | +33.33% | 65 | 99 | 108.59% |
| NVO240503C00165000 | 2024-05-01 3:19PM EDT | 165.00 | 0.37 | 0.00 | 0.37 | +0.36 | +3,600.00% | 3 | 58 | 139.26% |
| NVO240503C00170000 | 2024-04-23 12:22PM EDT | 170.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | - | 3 | 192.48% |
| NVO240503C00180000 | 2024-04-30 3:03PM EDT | 180.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 139.06% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240503P00090000 | 2024-04-03 11:16AM EDT | 90.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 131.25% |
| NVO240503P00100000 | 2024-05-01 3:54PM EDT | 100.00 | 0.06 | 0.00 | 1.26 | -0.16 | -72.73% | 53 | 16 | 192.97% |
| NVO240503P00103000 | 2024-04-30 12:16PM EDT | 103.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 111.33% |
| NVO240503P00104000 | 2024-04-25 2:51PM EDT | 104.00 | 0.27 | 0.00 | 2.12 | 0.00 | - | - | 8 | 193.85% |
| NVO240503P00105000 | 2024-04-29 10:14AM EDT | 105.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 65 | 163 | 163.67% |
| NVO240503P00108000 | 2024-05-01 9:48AM EDT | 108.00 | 0.04 | 0.00 | 0.05 | -0.08 | -66.67% | 4 | 3 | 82.81% |
| NVO240503P00109000 | 2024-04-29 12:14PM EDT | 109.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 40 | 43 | 82.42% |
| NVO240503P00110000 | 2024-05-01 3:50PM EDT | 110.00 | 0.02 | 0.02 | 0.07 | -0.03 | -60.00% | 141 | 179 | 81.25% |
| NVO240503P00111000 | 2024-04-30 2:06PM EDT | 111.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 24 | 87.50% |
| NVO240503P00112000 | 2024-04-30 10:09AM EDT | 112.00 | 0.48 | 0.03 | 0.06 | +0.45 | +1,500.00% | 100 | 19 | 73.44% |
| NVO240503P00113000 | 2024-05-01 3:58PM EDT | 113.00 | 0.05 | 0.04 | 0.18 | -0.01 | -16.67% | 44 | 2,060 | 79.88% |
| NVO240503P00114000 | 2024-05-01 3:44PM EDT | 114.00 | 0.08 | 0.06 | 0.18 | -0.08 | -50.00% | 582 | 54 | 76.76% |
| NVO240503P00115000 | 2024-05-01 3:59PM EDT | 115.00 | 0.09 | 0.06 | 0.09 | -0.08 | -47.06% | 78 | 98 | 66.60% |
| NVO240503P00116000 | 2024-05-01 3:55PM EDT | 116.00 | 0.12 | 0.06 | 0.12 | -0.11 | -47.83% | 150 | 130 | 64.45% |
| NVO240503P00117000 | 2024-05-01 3:57PM EDT | 117.00 | 0.21 | 0.12 | 0.26 | -0.12 | -36.36% | 148 | 169 | 69.43% |
| NVO240503P00118000 | 2024-05-01 3:57PM EDT | 118.00 | 0.23 | 0.16 | 0.28 | -0.19 | -45.24% | 140 | 108 | 66.80% |
| NVO240503P00119000 | 2024-05-01 3:59PM EDT | 119.00 | 0.32 | 0.30 | 0.38 | -0.21 | -39.62% | 562 | 143 | 68.95% |
| NVO240503P00120000 | 2024-05-01 3:59PM EDT | 120.00 | 0.45 | 0.39 | 0.45 | -0.30 | -40.00% | 594 | 2,311 | 67.48% |
| NVO240503P00121000 | 2024-05-01 3:59PM EDT | 121.00 | 0.47 | 0.47 | 0.71 | -0.41 | -46.59% | 145 | 263 | 68.95% |
| NVO240503P00122000 | 2024-05-01 3:59PM EDT | 122.00 | 0.75 | 0.75 | 0.95 | -0.37 | -33.04% | 199 | 255 | 71.88% |
| NVO240503P00123000 | 2024-05-01 3:57PM EDT | 123.00 | 0.90 | 0.88 | 1.10 | -0.56 | -38.36% | 155 | 1,153 | 69.63% |
| NVO240503P00124000 | 2024-05-01 3:59PM EDT | 124.00 | 1.20 | 0.94 | 1.62 | -0.50 | -29.41% | 262 | 128 | 70.80% |
| NVO240503P00125000 | 2024-05-01 3:58PM EDT | 125.00 | 1.57 | 1.40 | 1.83 | -0.54 | -25.59% | 189 | 359 | 71.83% |
| NVO240503P00126000 | 2024-05-01 3:58PM EDT | 126.00 | 1.93 | 1.64 | 2.19 | -0.54 | -21.86% | 84 | 353 | 70.95% |
| NVO240503P00127000 | 2024-05-01 3:58PM EDT | 127.00 | 2.35 | 2.30 | 2.59 | -0.70 | -22.95% | 343 | 178 | 74.22% |
| NVO240503P00128000 | 2024-05-01 3:59PM EDT | 128.00 | 2.66 | 2.60 | 3.20 | -0.69 | -20.60% | 157 | 107 | 74.66% |
| NVO240503P00129000 | 2024-05-01 3:59PM EDT | 129.00 | 3.19 | 3.15 | 3.40 | -0.61 | -16.05% | 189 | 185 | 72.36% |
| NVO240503P00130000 | 2024-05-01 3:56PM EDT | 130.00 | 3.72 | 3.65 | 4.25 | -0.61 | -14.09% | 195 | 291 | 75.54% |
| NVO240503P00131000 | 2024-05-01 3:57PM EDT | 131.00 | 4.33 | 4.20 | 4.90 | -0.92 | -17.52% | 9 | 30 | 76.17% |
| NVO240503P00132000 | 2024-05-01 3:39PM EDT | 132.00 | 4.90 | 4.65 | 5.15 | -0.20 | -3.92% | 19 | 13 | 70.31% |
| NVO240503P00133000 | 2024-04-30 2:52PM EDT | 133.00 | 6.05 | 4.55 | 5.80 | -0.35 | -5.47% | 4 | 31 | 61.04% |
| NVO240503P00134000 | 2024-05-01 10:04AM EDT | 134.00 | 6.28 | 5.75 | 6.55 | -0.82 | -11.55% | 9 | 29 | 67.29% |
| NVO240503P00135000 | 2024-05-01 12:00PM EDT | 135.00 | 6.34 | 6.40 | 7.85 | -1.51 | -19.24% | 27 | 39 | 73.14% |
| NVO240503P00136000 | 2024-05-01 12:38PM EDT | 136.00 | 7.99 | 7.25 | 8.10 | -0.56 | -6.55% | 1 | 86 | 66.70% |
© 2024 Yahoo. All rights reserved.