Novo Nordisk A/S (NVO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO260116C00045000 | 2024-06-10 1:29PM EDT | 45.00 | 101.15 | 98.85 | 103.50 | +0.44 | +0.44% | 2 | 77 | 67.15% |
| NVO260116C00050000 | 2024-06-03 12:57PM EDT | 50.00 | 90.95 | 94.55 | 98.80 | 0.00 | - | 1 | 65 | 64.59% |
| NVO260116C00052500 | 2023-10-11 9:59AM EDT | 52.50 | 50.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NVO260116C00055000 | 2024-05-13 11:56AM EDT | 55.00 | 82.05 | 89.90 | 94.35 | 0.00 | - | 2 | 43 | 61.72% |
| NVO260116C00057500 | 2024-03-07 12:29PM EDT | 57.50 | 83.50 | 71.00 | 76.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVO260116C00060000 | 2024-04-25 1:23PM EDT | 60.00 | 69.67 | 78.05 | 82.75 | 0.00 | - | 20 | 61 | 0.00% |
| NVO260116C00062500 | 2024-04-18 9:36AM EDT | 62.50 | 66.50 | 72.00 | 77.00 | 0.00 | - | 4 | 10 | 0.00% |
| NVO260116C00065000 | 2024-05-20 11:13AM EDT | 65.00 | 73.46 | 81.05 | 85.85 | 0.00 | - | 1 | 48 | 57.85% |
| NVO260116C00067500 | 2024-05-22 3:31PM EDT | 67.50 | 72.30 | 79.25 | 83.45 | 0.00 | - | 2 | 18 | 57.07% |
| NVO260116C00070000 | 2024-05-20 9:55AM EDT | 70.00 | 68.25 | 76.55 | 81.40 | 0.00 | - | 1 | 13 | 55.27% |
| NVO260116C00072500 | 2024-04-30 10:21AM EDT | 72.50 | 65.00 | 65.80 | 68.80 | 0.00 | - | 2 | 27 | 0.00% |
| NVO260116C00075000 | 2024-06-03 11:20AM EDT | 75.00 | 67.50 | 73.70 | 76.45 | 0.00 | - | 10 | 89 | 54.56% |
| NVO260116C00077500 | 2024-06-10 10:40AM EDT | 77.50 | 71.20 | 71.00 | 74.80 | +9.95 | +16.24% | 1 | 4 | 53.41% |
| NVO260116C00080000 | 2024-06-07 2:57PM EDT | 80.00 | 70.15 | 68.80 | 72.05 | 0.00 | - | 1 | 397 | 51.39% |
| NVO260116C00082500 | 2024-03-21 11:32AM EDT | 82.50 | 57.00 | 48.80 | 51.35 | 0.00 | - | 2 | 6 | 0.00% |
| NVO260116C00085000 | 2024-06-06 10:49AM EDT | 85.00 | 64.48 | 65.55 | 68.25 | 0.00 | - | 6 | 56 | 51.33% |
| NVO260116C00087500 | 2023-11-08 1:33PM EDT | 87.50 | 30.56 | 25.00 | 26.30 | 0.00 | - | 1 | 5 | 0.00% |
| NVO260116C00090000 | 2024-06-10 9:34AM EDT | 90.00 | 60.00 | 61.60 | 62.90 | -2.25 | -3.61% | 1 | 101 | 49.77% |
| NVO260116C00092500 | 2024-05-06 2:36PM EDT | 92.50 | 43.41 | 56.95 | 58.40 | 0.00 | - | 2 | 127 | 42.97% |
| NVO260116C00095000 | 2024-06-05 3:30PM EDT | 95.00 | 55.66 | 57.50 | 59.00 | 0.00 | - | 12 | 113 | 48.32% |
| NVO260116C00097500 | 2024-06-05 9:51AM EDT | 97.50 | 55.00 | 55.50 | 57.55 | +0.85 | +1.57% | 1 | 141 | 48.62% |
| NVO260116C00100000 | 2024-06-07 10:56AM EDT | 100.00 | 53.50 | 54.05 | 55.15 | 0.00 | - | 4 | 767 | 46.85% |
| NVO260116C00105000 | 2024-06-10 2:19PM EDT | 105.00 | 50.26 | 50.25 | 52.35 | +5.11 | +11.32% | 1 | 232 | 47.31% |
| NVO260116C00110000 | 2024-06-10 2:39PM EDT | 110.00 | 46.71 | 46.65 | 47.50 | -0.09 | -0.19% | 9 | 372 | 43.68% |
| NVO260116C00115000 | 2024-06-10 11:19AM EDT | 115.00 | 42.50 | 43.15 | 44.50 | +0.40 | +0.95% | 1 | 296 | 43.38% |
| NVO260116C00120000 | 2024-06-10 3:31PM EDT | 120.00 | 40.34 | 39.85 | 40.80 | +0.79 | +2.00% | 3 | 493 | 41.70% |
| NVO260116C00125000 | 2024-06-10 2:41PM EDT | 125.00 | 36.35 | 36.70 | 37.60 | -0.65 | -1.76% | 9 | 601 | 40.71% |
| NVO260116C00130000 | 2024-06-07 3:43PM EDT | 130.00 | 34.18 | 33.75 | 34.70 | 0.00 | - | 3 | 692 | 40.02% |
| NVO260116C00135000 | 2024-06-07 10:39AM EDT | 135.00 | 30.88 | 30.85 | 31.85 | 0.00 | - | 25 | 325 | 39.22% |
| NVO260116C00140000 | 2024-06-10 10:02AM EDT | 140.00 | 27.99 | 28.15 | 29.20 | -0.39 | -1.37% | 1 | 455 | 38.55% |
| NVO260116C00145000 | 2024-06-10 12:39PM EDT | 145.00 | 26.40 | 26.00 | 26.65 | +0.38 | +1.46% | 3 | 222 | 37.84% |
| NVO260116C00150000 | 2024-06-10 3:14PM EDT | 150.00 | 24.15 | 24.05 | 24.35 | +0.45 | +1.90% | 30 | 1,908 | 37.31% |
| NVO260116C00155000 | 2024-06-10 1:03PM EDT | 155.00 | 21.80 | 21.65 | 22.35 | 0.00 | - | 6 | 346 | 37.02% |
| NVO260116C00160000 | 2024-06-06 12:16PM EDT | 160.00 | 20.50 | 19.75 | 20.50 | +0.90 | +4.59% | 8 | 354 | 36.77% |
| NVO260116C00165000 | 2024-06-06 3:18PM EDT | 165.00 | 18.13 | 17.95 | 19.00 | 0.00 | - | 11 | 366 | 36.84% |
| NVO260116C00170000 | 2024-06-10 12:33PM EDT | 170.00 | 16.59 | 16.30 | 17.25 | +0.09 | +0.55% | 1 | 478 | 36.40% |
| NVO260116C00175000 | 2024-06-10 11:43AM EDT | 175.00 | 15.00 | 14.80 | 15.40 | -0.10 | -0.66% | 1 | 271 | 35.66% |
| NVO260116C00180000 | 2024-06-10 12:47PM EDT | 180.00 | 13.69 | 13.40 | 14.00 | +0.24 | +1.78% | 1 | 206 | 35.40% |
| NVO260116C00185000 | 2024-06-10 11:33AM EDT | 185.00 | 12.00 | 12.15 | 12.75 | -0.18 | -1.48% | 1 | 96 | 35.21% |
| NVO260116C00190000 | 2024-06-07 12:23PM EDT | 190.00 | 11.25 | 11.00 | 11.65 | 0.00 | - | 4 | 530 | 35.11% |
| NVO260116C00195000 | 2024-05-21 1:54PM EDT | 195.00 | 8.01 | 9.85 | 10.55 | 0.00 | - | 5 | 38 | 34.87% |
| NVO260116C00200000 | 2024-06-07 12:35PM EDT | 200.00 | 9.40 | 8.90 | 10.60 | 0.00 | - | 24 | 477 | 36.31% |
| NVO260116C00210000 | 2024-06-10 2:15PM EDT | 210.00 | 7.80 | 7.20 | 7.95 | +0.03 | +0.39% | 1 | 1 | 34.52% |
| NVO260116C00220000 | 2023-09-14 2:03PM EDT | 220.00 | 35.86 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| NVO260116C00230000 | 2023-09-19 3:41PM EDT | 230.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| NVO260116C00240000 | 2023-09-19 3:54PM EDT | 240.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 6.25% |
| NVO260116C00280000 | 2023-09-18 11:53AM EDT | 280.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 12.50% |
| NVO260116C00290000 | 2023-09-19 10:56AM EDT | 290.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO260116P00045000 | 2024-06-06 9:31AM EDT | 45.00 | 0.50 | 0.30 | 0.78 | 0.00 | - | 3 | 58 | 51.81% |
| NVO260116P00050000 | 2024-05-09 11:44AM EDT | 50.00 | 0.60 | 0.19 | 0.86 | 0.00 | - | 1 | 54 | 48.32% |
| NVO260116P00052500 | 2024-04-02 10:41AM EDT | 52.50 | 1.00 | 0.60 | 1.58 | 0.00 | - | 11 | 12 | 52.56% |
| NVO260116P00055000 | 2024-04-02 10:32AM EDT | 55.00 | 1.16 | 0.61 | 1.63 | 0.00 | - | 6 | 15 | 50.72% |
| NVO260116P00057500 | 2024-04-15 3:29PM EDT | 57.50 | 1.40 | 0.56 | 1.06 | 0.00 | - | 2 | 8 | 44.26% |
| NVO260116P00060000 | 2024-05-16 3:23PM EDT | 60.00 | 1.00 | 0.45 | 1.28 | 0.00 | - | 3 | 62 | 44.14% |
| NVO260116P00062500 | 2024-03-11 1:21PM EDT | 62.50 | 1.86 | 1.37 | 2.05 | 0.00 | - | 6 | 19 | 47.24% |
| NVO260116P00065000 | 2024-04-08 10:51AM EDT | 65.00 | 1.75 | 1.05 | 1.81 | 0.00 | - | 6 | 34 | 43.93% |
| NVO260116P00067500 | 2024-05-03 9:48AM EDT | 67.50 | 1.78 | 0.52 | 2.37 | 0.00 | - | 2 | 14 | 45.11% |
| NVO260116P00070000 | 2024-05-08 10:19AM EDT | 70.00 | 1.80 | 0.83 | 1.60 | 0.00 | - | 1 | 37 | 39.19% |
| NVO260116P00072500 | 2024-03-11 1:11PM EDT | 72.50 | 2.88 | 2.17 | 2.94 | 0.00 | - | 5 | 54 | 44.03% |
| NVO260116P00075000 | 2024-05-28 12:25PM EDT | 75.00 | 1.90 | 1.07 | 2.16 | 0.00 | - | 6 | 54 | 38.78% |
| NVO260116P00077500 | 2024-05-02 3:52PM EDT | 77.50 | 2.88 | 1.60 | 2.23 | 0.00 | - | 5 | 23 | 37.47% |
| NVO260116P00080000 | 2024-06-06 11:24AM EDT | 80.00 | 1.85 | 1.41 | 2.06 | 0.00 | - | 1 | 168 | 35.13% |
| NVO260116P00082500 | 2024-04-09 11:42AM EDT | 82.50 | 4.05 | 2.61 | 4.45 | 0.00 | - | 2 | 21 | 42.36% |
| NVO260116P00085000 | 2024-05-23 3:05PM EDT | 85.00 | 2.75 | 1.96 | 2.53 | 0.00 | - | 3 | 30 | 34.02% |
| NVO260116P00087500 | 2024-05-31 12:19PM EDT | 87.50 | 3.00 | 2.21 | 2.79 | 0.00 | - | 2 | 14 | 33.47% |
| NVO260116P00090000 | 2024-05-30 10:30AM EDT | 90.00 | 3.50 | 2.70 | 3.10 | 0.00 | - | 15 | 154 | 33.03% |
| NVO260116P00092500 | 2024-05-30 12:57PM EDT | 92.50 | 3.85 | 2.65 | 3.40 | 0.00 | - | 1 | 18 | 32.48% |
| NVO260116P00095000 | 2024-05-31 11:50AM EDT | 95.00 | 4.29 | 2.83 | 3.75 | 0.00 | - | 1 | 225 | 32.03% |
| NVO260116P00097500 | 2024-06-05 1:59PM EDT | 97.50 | 4.00 | 1.88 | 4.10 | 0.00 | - | 1 | 119 | 31.51% |
| NVO260116P00100000 | 2024-06-06 12:43PM EDT | 100.00 | 4.40 | 2.98 | 4.45 | 0.00 | - | 81 | 111 | 30.94% |
| NVO260116P00105000 | 2024-06-06 3:10PM EDT | 105.00 | 5.25 | 3.75 | 5.35 | 0.00 | - | 1 | 291 | 30.11% |
| NVO260116P00110000 | 2024-06-10 2:02PM EDT | 110.00 | 6.10 | 5.60 | 6.35 | -0.40 | -6.15% | 1 | 459 | 29.24% |
| NVO260116P00115000 | 2024-06-07 11:46AM EDT | 115.00 | 7.30 | 6.20 | 7.55 | 0.00 | - | 5 | 251 | 28.51% |
| NVO260116P00120000 | 2024-06-07 2:14PM EDT | 120.00 | 8.95 | 7.30 | 8.90 | +0.07 | +0.79% | 1 | 102 | 27.78% |
| NVO260116P00125000 | 2024-06-05 1:59PM EDT | 125.00 | 10.90 | 7.85 | 10.45 | 0.00 | - | 1 | 696 | 27.13% |
| NVO260116P00130000 | 2024-06-07 10:05AM EDT | 130.00 | 12.02 | 11.15 | 12.25 | 0.00 | - | 1 | 349 | 26.59% |
| NVO260116P00135000 | 2024-06-07 3:38PM EDT | 135.00 | 14.10 | 13.40 | 14.20 | 0.00 | - | 4 | 166 | 25.99% |
| NVO260116P00140000 | 2024-06-10 12:38PM EDT | 140.00 | 16.10 | 14.90 | 16.35 | -0.13 | -0.80% | 1 | 96 | 25.41% |
| NVO260116P00145000 | 2024-06-10 10:02AM EDT | 145.00 | 19.10 | 18.05 | 18.75 | -2.90 | -13.18% | 2 | 39 | 24.89% |
| NVO260116P00150000 | 2024-06-06 11:18AM EDT | 150.00 | 21.80 | 20.60 | 21.35 | 0.00 | - | 5 | 90 | 24.38% |
| NVO260116P00155000 | 2024-06-06 11:44AM EDT | 155.00 | 24.50 | 23.35 | 24.10 | 0.00 | - | 27 | 67 | 23.78% |
| NVO260116P00160000 | 2024-06-04 2:43PM EDT | 160.00 | 29.40 | 26.30 | 27.15 | 0.00 | - | 5 | 38 | 23.32% |
| NVO260116P00165000 | 2024-06-06 11:26AM EDT | 165.00 | 30.80 | 27.60 | 31.25 | 0.00 | - | 11 | 17 | 24.09% |
| NVO260116P00170000 | 2024-02-29 11:49AM EDT | 170.00 | 50.90 | 44.85 | 46.85 | 0.00 | - | 1 | 10 | 40.91% |
| NVO260116P00175000 | 2024-03-11 1:30PM EDT | 175.00 | 48.40 | 51.20 | 52.75 | 0.00 | - | 5 | 5 | 44.03% |
| NVO260116P00180000 | 2024-05-28 11:13AM EDT | 180.00 | 48.12 | 39.55 | 41.75 | 0.00 | - | 5 | 17 | 22.26% |
| NVO260116P00190000 | 2024-03-07 3:22PM EDT | 190.00 | 56.17 | 63.45 | 66.35 | 0.00 | - | - | 1 | 47.12% |
| NVO260116P00195000 | 2024-04-22 1:50PM EDT | 195.00 | 69.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVO260116P00200000 | 2023-09-11 12:04PM EDT | 200.00 | 28.54 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.