Novartis AG (NVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS241018C00080000 | 2024-08-29 1:39PM EDT | 80.00 | 42.00 | 34.10 | 37.90 | 0.00 | - | 1 | 11 | 169.38% |
| NVS241018C00085000 | 2024-06-10 11:29AM EDT | 85.00 | 22.00 | 23.80 | 27.70 | 0.00 | - | 1 | 1 | 0.00% |
| NVS241018C00087500 | 2024-06-06 2:38PM EDT | 87.50 | 20.50 | 20.00 | 24.60 | 0.00 | - | 2 | 4 | 0.00% |
| NVS241018C00090000 | 2024-06-10 1:36PM EDT | 90.00 | 17.50 | 19.40 | 23.60 | 0.00 | - | 10 | 29 | 0.00% |
| NVS241018C00092500 | 2024-07-17 9:56AM EDT | 92.50 | 20.90 | 21.40 | 25.70 | 0.00 | - | 60 | 87 | 117.24% |
| NVS241018C00095000 | 2024-09-20 3:17PM EDT | 95.00 | 21.23 | 18.80 | 20.60 | 0.00 | - | 7 | 119 | 76.66% |
| NVS241018C00097500 | 2024-09-26 10:41AM EDT | 97.50 | 18.10 | 16.30 | 18.70 | 0.00 | - | 10 | 162 | 75.68% |
| NVS241018C00100000 | 2024-09-20 2:53PM EDT | 100.00 | 16.80 | 13.90 | 15.60 | 0.00 | - | 18 | 253 | 61.33% |
| NVS241018C00105000 | 2024-10-01 10:07AM EDT | 105.00 | 10.21 | 9.00 | 10.80 | 0.00 | - | 1 | 482 | 62.31% |
| NVS241018C00110000 | 2024-10-01 3:50PM EDT | 110.00 | 3.60 | 4.30 | 4.90 | 0.00 | - | 16 | 495 | 28.86% |
| NVS241018C00115000 | 2024-10-04 3:48PM EDT | 115.00 | 1.20 | 0.85 | 1.50 | -0.15 | -11.11% | 82 | 2,500 | 22.97% |
| NVS241018C00120000 | 2024-10-04 11:50AM EDT | 120.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 22 | 1,009 | 20.75% |
| NVS241018C00125000 | 2024-10-04 11:03AM EDT | 125.00 | 0.03 | 0.00 | 0.20 | -0.13 | -81.25% | 6 | 501 | 32.13% |
| NVS241018C00130000 | 2024-09-25 3:33PM EDT | 130.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 1 | 25 | 49.32% |
| NVS241018C00135000 | 2024-09-26 9:43AM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 58.69% |
| NVS241018C00140000 | 2024-09-10 11:49AM EDT | 140.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 120 | 118 | 68.07% |
| NVS241018C00145000 | 2024-08-19 10:24AM EDT | 145.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 55.66% |
| NVS241018C00155000 | 2024-07-15 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS241018P00050000 | 2024-05-13 12:58PM EDT | 50.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 258.40% |
| NVS241018P00055000 | 2024-07-18 9:58AM EDT | 55.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 3 | 9 | 212.21% |
| NVS241018P00060000 | 2024-07-17 1:18PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 35 | 145.70% |
| NVS241018P00065000 | 2024-07-22 9:42AM EDT | 65.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 174.02% |
| NVS241018P00075000 | 2024-09-13 2:49PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 36 | 98.83% |
| NVS241018P00080000 | 2024-09-18 9:52AM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 121 | 85.16% |
| NVS241018P00085000 | 2024-08-08 9:53AM EDT | 85.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 2 | 2,180 | 97.46% |
| NVS241018P00087500 | 2024-09-19 11:08AM EDT | 87.50 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 126 | 68.75% |
| NVS241018P00090000 | 2024-10-04 1:10PM EDT | 90.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 20 | 633 | 59.77% |
| NVS241018P00092500 | 2024-09-30 1:16PM EDT | 92.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 43 | 470 | 56.06% |
| NVS241018P00095000 | 2024-09-30 1:14PM EDT | 95.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 6 | 508 | 53.52% |
| NVS241018P00097500 | 2024-07-18 10:50AM EDT | 97.50 | 0.60 | 0.10 | 2.15 | 0.00 | - | 6 | 490 | 77.39% |
| NVS241018P00100000 | 2024-10-01 3:37PM EDT | 100.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 2 | 343 | 45.26% |
| NVS241018P00105000 | 2024-10-03 3:45PM EDT | 105.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 339 | 31.45% |
| NVS241018P00110000 | 2024-10-04 9:30AM EDT | 110.00 | 0.75 | 0.40 | 0.55 | +0.26 | +53.06% | 1 | 290 | 22.66% |
| NVS241018P00115000 | 2024-10-04 9:34AM EDT | 115.00 | 2.80 | 1.85 | 2.25 | +0.65 | +30.23% | 5 | 2,359 | 19.41% |
| NVS241018P00120000 | 2024-10-04 10:29AM EDT | 120.00 | 6.60 | 4.90 | 6.40 | +0.80 | +13.79% | 3 | 126 | 24.37% |
| NVS241018P00125000 | 2024-09-26 12:48PM EDT | 125.00 | 9.35 | 10.90 | 11.60 | 0.00 | - | 5 | 1 | 41.65% |
© 2024 Yahoo. All rights reserved.