Novo Nordisk A/S (NVO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240628C00100000 | 2024-05-31 3:13PM EDT | 100.00 | 34.42 | 43.25 | 44.55 | 0.00 | - | 1 | 1 | 84.47% |
| NVO240628C00105000 | 2024-06-05 11:05AM EDT | 105.00 | 37.48 | 37.60 | 39.85 | 0.00 | - | 1 | 1 | 63.28% |
| NVO240628C00110000 | 2024-05-28 1:59PM EDT | 110.00 | 23.55 | 33.10 | 35.50 | 0.00 | - | 4 | 4 | 78.37% |
| NVO240628C00125000 | 2024-06-05 11:06AM EDT | 125.00 | 17.93 | 18.70 | 20.55 | 0.00 | - | 2 | 3 | 52.78% |
| NVO240628C00126000 | 2024-06-05 3:55PM EDT | 126.00 | 15.65 | 16.45 | 18.70 | 0.00 | - | - | 2 | 51.76% |
| NVO240628C00127000 | 2024-06-07 1:07PM EDT | 127.00 | 17.18 | 16.80 | 17.50 | 0.00 | - | 3 | 16 | 46.46% |
| NVO240628C00128000 | 2024-05-21 2:14PM EDT | 128.00 | 8.85 | 15.75 | 16.80 | 0.00 | - | 1 | 0 | 48.71% |
| NVO240628C00129000 | 2024-06-04 3:24PM EDT | 129.00 | 11.37 | 14.30 | 16.20 | 0.00 | - | 1 | 0 | 51.59% |
| NVO240628C00130000 | 2024-06-07 2:01PM EDT | 130.00 | 13.99 | 13.70 | 15.75 | 0.00 | - | 1 | 39 | 55.44% |
| NVO240628C00131000 | 2024-06-10 12:10PM EDT | 131.00 | 12.91 | 12.30 | 14.65 | +0.08 | +0.62% | 1 | 6 | 51.78% |
| NVO240628C00132000 | 2024-06-04 11:57AM EDT | 132.00 | 8.24 | 11.05 | 13.65 | 0.00 | - | 2 | 36 | 49.22% |
| NVO240628C00133000 | 2024-06-10 3:06PM EDT | 133.00 | 11.23 | 10.65 | 12.00 | +0.75 | +7.16% | 5 | 221 | 39.60% |
| NVO240628C00134000 | 2024-06-05 1:49PM EDT | 134.00 | 8.91 | 10.10 | 11.15 | 0.00 | - | 7 | 37 | 38.82% |
| NVO240628C00135000 | 2024-06-10 9:42AM EDT | 135.00 | 8.05 | 9.20 | 9.95 | -1.05 | -11.54% | 12 | 74 | 34.20% |
| NVO240628C00136000 | 2024-06-05 3:46PM EDT | 136.00 | 7.64 | 8.20 | 9.10 | +0.51 | +7.15% | 1 | 54 | 33.30% |
| NVO240628C00137000 | 2024-06-07 3:32PM EDT | 137.00 | 7.67 | 6.65 | 8.45 | 0.00 | - | 13 | 79 | 34.11% |
| NVO240628C00138000 | 2024-06-07 12:23PM EDT | 138.00 | 7.20 | 5.90 | 7.50 | 0.00 | - | 4 | 668 | 31.86% |
| NVO240628C00139000 | 2024-06-07 1:47PM EDT | 139.00 | 6.39 | 6.10 | 6.45 | 0.00 | - | 3 | 23 | 28.61% |
| NVO240628C00140000 | 2024-06-10 3:42PM EDT | 140.00 | 5.77 | 5.40 | 6.15 | +0.24 | +4.34% | 9 | 117 | 31.62% |
| NVO240628C00141000 | 2024-06-10 9:32AM EDT | 141.00 | 3.30 | 4.75 | 5.00 | -1.70 | -34.00% | 2 | 30 | 27.25% |
| NVO240628C00142000 | 2024-06-10 11:49AM EDT | 142.00 | 4.20 | 4.10 | 4.50 | -0.10 | -2.33% | 45 | 57 | 27.91% |
| NVO240628C00144000 | 2024-06-10 3:55PM EDT | 144.00 | 3.25 | 3.05 | 3.25 | -0.10 | -2.99% | 30 | 67 | 26.22% |
| NVO240628C00145000 | 2024-06-10 3:16PM EDT | 145.00 | 2.67 | 2.58 | 3.15 | -0.28 | -9.49% | 24 | 65 | 28.91% |
| NVO240628C00146000 | 2024-06-10 3:45PM EDT | 146.00 | 2.29 | 2.17 | 2.85 | -0.22 | -8.76% | 16 | 12 | 29.76% |
| NVO240628C00147000 | 2024-06-10 3:02PM EDT | 147.00 | 1.88 | 1.80 | 1.97 | -0.33 | -14.93% | 8 | 42 | 25.65% |
| NVO240628C00148000 | 2024-06-10 10:22AM EDT | 148.00 | 1.36 | 1.48 | 1.67 | -0.49 | -26.49% | 3 | 87 | 25.77% |
| NVO240628C00150000 | 2024-06-10 12:56PM EDT | 150.00 | 1.06 | 1.01 | 1.17 | -0.21 | -16.54% | 25 | 89 | 25.90% |
| NVO240628C00155000 | 2024-06-10 3:10PM EDT | 155.00 | 0.39 | 0.06 | 0.46 | -0.14 | -26.42% | 2 | 81 | 26.71% |
| NVO240628C00160000 | 2024-06-10 3:52PM EDT | 160.00 | 0.20 | 0.09 | 0.21 | -0.02 | -9.09% | 10 | 22 | 28.81% |
| NVO240628C00165000 | 2024-06-07 2:01PM EDT | 165.00 | 0.25 | 0.01 | 0.73 | 0.00 | - | 1 | 1 | 46.48% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240628P00095000 | 2024-06-05 12:26PM EDT | 95.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | - | 500 | 85.55% |
| NVO240628P00105000 | 2024-05-22 1:25PM EDT | 105.00 | 0.09 | 0.00 | 0.32 | 0.00 | - | - | 3 | 68.46% |
| NVO240628P00110000 | 2024-06-06 9:37AM EDT | 110.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 57.32% |
| NVO240628P00113000 | 2024-05-17 11:42AM EDT | 113.00 | 0.30 | 0.00 | 0.46 | 0.00 | - | 1 | 1 | 57.91% |
| NVO240628P00114000 | 2024-06-05 3:43PM EDT | 114.00 | 0.16 | 0.00 | 0.48 | 0.00 | - | 4 | 2 | 56.54% |
| NVO240628P00115000 | 2024-06-03 12:46PM EDT | 115.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 25 | 55.13% |
| NVO240628P00116000 | 2024-05-21 10:23AM EDT | 116.00 | 0.25 | 0.00 | 0.52 | 0.00 | - | - | 4 | 53.71% |
| NVO240628P00118000 | 2024-06-06 3:46PM EDT | 118.00 | 0.07 | 0.00 | 0.56 | 0.00 | - | 30 | 33 | 50.88% |
| NVO240628P00119000 | 2024-06-07 2:55PM EDT | 119.00 | 0.05 | 0.01 | 0.58 | 0.00 | - | 5 | 16 | 57.42% |
| NVO240628P00120000 | 2024-06-07 2:40PM EDT | 120.00 | 0.06 | 0.01 | 0.53 | 0.00 | - | 3 | 85 | 54.25% |
| NVO240628P00121000 | 2024-05-29 11:47AM EDT | 121.00 | 0.54 | 0.01 | 0.63 | 0.00 | - | 1 | 1 | 54.54% |
| NVO240628P00122000 | 2024-06-07 9:49AM EDT | 122.00 | 0.11 | 0.01 | 0.65 | 0.00 | - | 5 | 6 | 52.93% |
| NVO240628P00123000 | 2024-06-06 10:30AM EDT | 123.00 | 0.09 | 0.01 | 0.69 | 0.00 | - | 3 | 12 | 51.66% |
| NVO240628P00124000 | 2024-06-04 10:01AM EDT | 124.00 | 0.38 | 0.01 | 0.72 | 0.00 | - | 4 | 7 | 50.20% |
| NVO240628P00125000 | 2024-06-07 2:51PM EDT | 125.00 | 0.10 | 0.02 | 0.76 | 0.00 | - | 2 | 54 | 48.85% |
| NVO240628P00126000 | 2024-06-06 1:55PM EDT | 126.00 | 0.20 | 0.01 | 0.81 | 0.00 | - | 3 | 8 | 47.61% |
| NVO240628P00127000 | 2024-06-06 3:46PM EDT | 127.00 | 0.21 | 0.01 | 0.87 | 0.00 | - | 43 | 45 | 46.48% |
| NVO240628P00128000 | 2024-06-06 12:41PM EDT | 128.00 | 0.27 | 0.05 | 0.63 | 0.00 | - | 5 | 65 | 40.38% |
| NVO240628P00129000 | 2024-06-10 11:29AM EDT | 129.00 | 0.18 | 0.06 | 0.20 | -0.40 | -68.97% | 8 | 515 | 29.05% |
| NVO240628P00130000 | 2024-06-10 11:29AM EDT | 130.00 | 0.44 | 0.08 | 0.43 | +0.14 | +46.67% | 8 | 72 | 32.72% |
| NVO240628P00131000 | 2024-06-06 1:18PM EDT | 131.00 | 0.50 | 0.17 | 0.24 | 0.00 | - | 4 | 35 | 26.71% |
| NVO240628P00132000 | 2024-06-07 3:19PM EDT | 132.00 | 0.39 | 0.22 | 0.39 | 0.00 | - | 2 | 32 | 28.15% |
| NVO240628P00133000 | 2024-06-10 3:11PM EDT | 133.00 | 0.34 | 0.29 | 0.35 | -0.10 | -22.73% | 1 | 65 | 25.51% |
| NVO240628P00134000 | 2024-06-05 12:50PM EDT | 134.00 | 1.06 | 0.36 | 0.43 | 0.00 | - | 14 | 16 | 25.03% |
| NVO240628P00135000 | 2024-06-10 3:14PM EDT | 135.00 | 0.50 | 0.35 | 0.53 | -0.17 | -25.37% | 179 | 95 | 24.56% |
| NVO240628P00136000 | 2024-06-10 3:25PM EDT | 136.00 | 0.62 | 0.38 | 0.66 | -0.21 | -25.30% | 2 | 23 | 24.24% |
| NVO240628P00137000 | 2024-06-10 1:57PM EDT | 137.00 | 0.82 | 0.65 | 0.82 | -0.30 | -26.79% | 177 | 18 | 23.95% |
| NVO240628P00138000 | 2024-06-10 1:12PM EDT | 138.00 | 1.08 | 0.93 | 1.02 | -0.26 | -19.40% | 11 | 23 | 23.73% |
| NVO240628P00139000 | 2024-06-10 11:17AM EDT | 139.00 | 1.14 | 1.16 | 1.25 | -0.50 | -30.49% | 60 | 509 | 23.46% |
| NVO240628P00140000 | 2024-06-10 3:37PM EDT | 140.00 | 1.48 | 1.43 | 1.53 | -0.52 | -26.67% | 182 | 25 | 23.27% |
| NVO240628P00141000 | 2024-06-06 3:00PM EDT | 141.00 | 2.21 | 1.76 | 1.87 | -0.42 | -15.97% | 1 | 9 | 23.19% |
| NVO240628P00142000 | 2024-06-10 9:34AM EDT | 142.00 | 3.40 | 2.15 | 2.43 | +0.65 | +23.64% | 10 | 53 | 24.46% |
| NVO240628P00144000 | 2024-06-10 3:17PM EDT | 144.00 | 3.20 | 3.00 | 3.20 | -0.45 | -12.33% | 34 | 4 | 23.01% |
| NVO240628P00145000 | 2024-06-07 2:06PM EDT | 145.00 | 3.90 | 3.55 | 3.75 | -0.20 | -4.88% | 10 | 7 | 22.96% |
| NVO240628P00146000 | 2024-06-06 3:00PM EDT | 146.00 | 5.30 | 4.10 | 4.35 | 0.00 | - | - | 3 | 22.90% |
© 2024 Yahoo. All rights reserved.