Novo Nordisk A/S (NVO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240510C00090000 | 2024-05-02 3:02PM EDT | 90.00 | 35.35 | 39.15 | 41.70 | 0.00 | - | 10 | 11 | 445.51% |
| NVO240510C00095000 | 2024-04-19 11:23AM EDT | 95.00 | 29.32 | 33.05 | 36.75 | 0.00 | - | 2 | 2 | 281.25% |
| NVO240510C00105000 | 2024-05-09 11:01AM EDT | 105.00 | 22.75 | 24.45 | 26.70 | 0.00 | - | 1 | 1 | 302.73% |
| NVO240510C00107000 | 2024-05-01 9:39AM EDT | 107.00 | 23.35 | 22.55 | 23.60 | 0.00 | - | - | 1 | 222.27% |
| NVO240510C00110000 | 2024-05-09 12:47PM EDT | 110.00 | 18.19 | 19.60 | 20.50 | 0.00 | - | 4 | 5 | 192.19% |
| NVO240510C00111000 | 2024-05-09 10:11AM EDT | 111.00 | 16.30 | 18.60 | 19.55 | 0.00 | - | 2 | 2 | 187.11% |
| NVO240510C00112000 | 2024-05-09 10:11AM EDT | 112.00 | 15.30 | 17.50 | 19.30 | 0.00 | - | 2 | 1 | 214.65% |
| NVO240510C00113000 | 2024-05-09 10:12AM EDT | 113.00 | 14.40 | 16.70 | 17.50 | 0.00 | - | 2 | 0 | 173.05% |
| NVO240510C00114000 | 2024-05-09 10:12AM EDT | 114.00 | 13.40 | 15.55 | 16.55 | 0.00 | - | 2 | 1 | 157.81% |
| NVO240510C00115000 | 2024-05-09 12:55PM EDT | 115.00 | 13.30 | 14.65 | 15.55 | 0.00 | - | 4 | 6 | 155.47% |
| NVO240510C00116000 | 2024-05-09 11:01AM EDT | 116.00 | 11.80 | 13.65 | 14.45 | 0.00 | - | 3 | 6 | 140.82% |
| NVO240510C00117000 | 2024-05-09 10:12AM EDT | 117.00 | 10.40 | 12.55 | 13.55 | 0.00 | - | 2 | 22 | 132.23% |
| NVO240510C00118000 | 2024-05-09 10:12AM EDT | 118.00 | 9.45 | 11.65 | 12.55 | 0.00 | - | 2 | 28 | 129.10% |
| NVO240510C00119000 | 2024-05-09 10:14AM EDT | 119.00 | 8.35 | 10.55 | 11.45 | 0.00 | - | 2 | 8 | 109.38% |
| NVO240510C00120000 | 2024-05-09 2:01PM EDT | 120.00 | 8.38 | 9.65 | 10.65 | 0.00 | - | 6 | 72 | 116.02% |
| NVO240510C00121000 | 2024-05-09 3:26PM EDT | 121.00 | 8.20 | 8.80 | 9.50 | +0.62 | +8.18% | 1 | 121 | 106.84% |
| NVO240510C00122000 | 2024-05-10 10:00AM EDT | 122.00 | 8.25 | 7.85 | 8.35 | +1.75 | +26.92% | 24 | 206 | 93.36% |
| NVO240510C00123000 | 2024-05-09 1:49PM EDT | 123.00 | 5.65 | 6.90 | 7.50 | 0.00 | - | 27 | 135 | 91.80% |
| NVO240510C00124000 | 2024-05-10 9:57AM EDT | 124.00 | 5.96 | 5.90 | 6.30 | +1.46 | +32.44% | 36 | 320 | 75.00% |
| NVO240510C00125000 | 2024-05-10 9:50AM EDT | 125.00 | 4.83 | 5.00 | 5.25 | +1.28 | +36.06% | 16 | 573 | 67.19% |
| NVO240510C00126000 | 2024-05-10 9:56AM EDT | 126.00 | 4.00 | 4.00 | 4.30 | +1.27 | +46.52% | 14 | 343 | 58.79% |
| NVO240510C00127000 | 2024-05-10 10:09AM EDT | 127.00 | 3.00 | 2.92 | 3.25 | +1.32 | +78.57% | 161 | 522 | 53.61% |
| NVO240510C00128000 | 2024-05-10 10:09AM EDT | 128.00 | 2.15 | 2.07 | 2.24 | +1.08 | +100.93% | 33 | 418 | 41.50% |
| NVO240510C00129000 | 2024-05-10 10:08AM EDT | 129.00 | 1.20 | 1.05 | 1.20 | +0.68 | +130.77% | 48 | 571 | 27.05% |
| NVO240510C00130000 | 2024-05-10 10:08AM EDT | 130.00 | 0.42 | 0.41 | 0.58 | +0.17 | +68.00% | 209 | 700 | 24.90% |
| NVO240510C00131000 | 2024-05-10 9:56AM EDT | 131.00 | 0.10 | 0.09 | 0.14 | +0.01 | +11.11% | 124 | 178 | 19.83% |
| NVO240510C00132000 | 2024-05-10 9:54AM EDT | 132.00 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 40 | 138 | 23.24% |
| NVO240510C00133000 | 2024-05-09 1:34PM EDT | 133.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 522 | 30.66% |
| NVO240510C00134000 | 2024-05-09 2:07PM EDT | 134.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 72 | 40.23% |
| NVO240510C00135000 | 2024-05-09 10:48AM EDT | 135.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 415 | 43.36% |
| NVO240510C00136000 | 2024-05-09 1:40PM EDT | 136.00 | 0.03 | 0.01 | 1.06 | 0.00 | - | 26 | 139 | 90.23% |
| NVO240510C00137000 | 2024-05-08 12:42PM EDT | 137.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 13 | 85 | 88.67% |
| NVO240510C00138000 | 2024-05-09 2:06PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 354 | 49.22% |
| NVO240510C00139000 | 2024-05-08 11:43AM EDT | 139.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 30 | 159 | 102.93% |
| NVO240510C00140000 | 2024-05-09 2:09PM EDT | 140.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 13 | 235 | 71.48% |
| NVO240510C00141000 | 2024-05-07 10:48AM EDT | 141.00 | 0.06 | 0.00 | 1.79 | 0.00 | - | 7 | 64 | 155.96% |
| NVO240510C00142000 | 2024-05-09 10:28AM EDT | 142.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 158 | 89.06% |
| NVO240510C00143000 | 2024-05-09 10:18AM EDT | 143.00 | 0.01 | 0.00 | 1.85 | 0.00 | - | 2 | 7 | 174.61% |
| NVO240510C00144000 | 2024-05-08 3:23PM EDT | 144.00 | 0.01 | 0.00 | 1.80 | 0.00 | - | 3 | 57 | 181.25% |
| NVO240510C00145000 | 2024-05-08 9:53AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 105 | 78.13% |
| NVO240510C00146000 | 2024-05-06 2:03PM EDT | 146.00 | 0.50 | 0.00 | 1.79 | +0.47 | +1,566.67% | 1 | 8 | 196.88% |
| NVO240510C00147000 | 2024-05-07 2:54PM EDT | 147.00 | 0.01 | 0.00 | 1.85 | 0.00 | - | 33 | 20 | 206.54% |
| NVO240510C00148000 | 2024-05-01 3:35PM EDT | 148.00 | 0.27 | 0.00 | 1.27 | 0.00 | - | - | 210 | 192.77% |
| NVO240510C00150000 | 2024-05-08 3:15PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 141 | 96.88% |
| NVO240510C00152500 | 2024-05-08 2:06PM EDT | 152.50 | 0.01 | 0.00 | 1.75 | 0.00 | - | - | 4 | 243.16% |
| NVO240510C00155000 | 2024-05-07 2:39PM EDT | 155.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 7 | 10 | 232.03% |
| NVO240510C00157500 | 2024-05-07 3:40PM EDT | 157.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 16 | 255.86% |
| NVO240510C00160000 | 2024-04-29 1:25PM EDT | 160.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 238.67% |
| NVO240510C00165000 | 2024-05-09 9:36AM EDT | 165.00 | 0.15 | 0.00 | 2.10 | 0.00 | - | 2 | 2 | 338.67% |
| NVO240510C00175000 | 2024-04-08 12:34PM EDT | 175.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | - | 1 | 272.27% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240510P00100000 | 2024-05-07 12:00PM EDT | 100.00 | 0.01 | 0.00 | 1.81 | 0.00 | - | 17 | 33 | 369.92% |
| NVO240510P00105000 | 2024-05-06 12:28PM EDT | 105.00 | 0.02 | 0.00 | 1.10 | 0.00 | - | 4 | 4 | 278.32% |
| NVO240510P00106000 | 2024-05-08 10:11AM EDT | 106.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | - | 1 | 242.58% |
| NVO240510P00110000 | 2024-05-09 11:12AM EDT | 110.00 | 0.02 | 0.00 | 0.89 | 0.00 | - | 10 | 44 | 217.77% |
| NVO240510P00111000 | 2024-05-09 1:28PM EDT | 111.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 6 | 2 | 197.27% |
| NVO240510P00112000 | 2024-05-09 2:07PM EDT | 112.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 6 | 18 | 217.97% |
| NVO240510P00113000 | 2024-05-09 1:53PM EDT | 113.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 6 | 26 | 110.94% |
| NVO240510P00114000 | 2024-05-09 2:00PM EDT | 114.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 7 | 64 | 198.05% |
| NVO240510P00115000 | 2024-05-09 1:31PM EDT | 115.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 6 | 1,308 | 146.09% |
| NVO240510P00116000 | 2024-05-09 1:34PM EDT | 116.00 | 0.03 | 0.00 | 1.80 | 0.00 | - | 6 | 96 | 198.05% |
| NVO240510P00117000 | 2024-05-09 2:05PM EDT | 117.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 6 | 117 | 145.70% |
| NVO240510P00118000 | 2024-05-09 1:15PM EDT | 118.00 | 0.03 | 0.01 | 1.80 | 0.00 | - | 6 | 606 | 177.15% |
| NVO240510P00119000 | 2024-05-09 2:04PM EDT | 119.00 | 0.03 | 0.01 | 1.23 | 0.00 | - | 16 | 479 | 147.07% |
| NVO240510P00120000 | 2024-05-09 2:22PM EDT | 120.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 9 | 552 | 77.34% |
| NVO240510P00121000 | 2024-05-09 1:13PM EDT | 121.00 | 0.01 | 0.01 | 0.32 | -0.03 | -75.00% | 3 | 519 | 88.67% |
| NVO240510P00122000 | 2024-05-09 2:01PM EDT | 122.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 55 | 285 | 63.28% |
| NVO240510P00123000 | 2024-05-09 2:11PM EDT | 123.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 44 | 359 | 60.74% |
| NVO240510P00124000 | 2024-05-09 2:10PM EDT | 124.00 | 0.04 | 0.01 | 0.70 | 0.00 | - | 42 | 288 | 78.91% |
| NVO240510P00125000 | 2024-05-09 3:49PM EDT | 125.00 | 0.10 | 0.01 | 0.70 | 0.00 | - | 77 | 310 | 69.14% |
| NVO240510P00126000 | 2024-05-10 9:51AM EDT | 126.00 | 0.04 | 0.01 | 0.09 | -0.03 | -42.86% | 2 | 664 | 39.65% |
| NVO240510P00127000 | 2024-05-10 9:47AM EDT | 127.00 | 0.04 | 0.01 | 0.37 | -0.10 | -71.43% | 20 | 170 | 49.41% |
| NVO240510P00128000 | 2024-05-10 9:48AM EDT | 128.00 | 0.04 | 0.01 | 0.57 | -0.36 | -90.00% | 6 | 295 | 47.27% |
| NVO240510P00129000 | 2024-05-10 9:40AM EDT | 129.00 | 0.13 | 0.05 | 0.11 | -0.75 | -85.23% | 4 | 107 | 14.26% |
| NVO240510P00130000 | 2024-05-10 9:44AM EDT | 130.00 | 0.50 | 0.29 | 0.51 | -1.59 | -76.08% | 4 | 115 | 14.84% |
| NVO240510P00131000 | 2024-05-10 9:50AM EDT | 131.00 | 1.35 | 0.92 | 1.16 | -1.55 | -53.45% | 3 | 62 | 0.00% |
| NVO240510P00132000 | 2024-05-07 12:03PM EDT | 132.00 | 4.69 | 1.24 | 2.50 | 0.00 | - | 38 | 3 | 38.57% |
| NVO240510P00133000 | 2024-05-08 10:26AM EDT | 133.00 | 4.65 | 2.57 | 3.05 | 0.00 | - | 2 | 0 | 0.00% |
| NVO240510P00134000 | 2024-05-02 11:31AM EDT | 134.00 | 9.25 | 3.75 | 4.10 | 0.00 | - | 10 | 10 | 0.00% |
| NVO240510P00135000 | 2024-05-07 3:12PM EDT | 135.00 | 7.42 | 4.70 | 5.35 | 0.00 | - | 10 | 0 | 54.88% |
© 2024 Yahoo. All rights reserved.