Novartis AG (NVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS240517C00085000 | 2024-04-26 2:27PM EDT | 85.00 | 13.00 | 11.10 | 14.40 | -0.60 | -4.41% | 1 | 2 | 74.49% |
| NVS240517C00087500 | 2024-04-12 10:14AM EDT | 87.50 | 8.21 | 8.60 | 11.40 | 0.00 | - | 21 | 20 | 56.96% |
| NVS240517C00090000 | 2024-04-26 11:21AM EDT | 90.00 | 8.30 | 6.20 | 8.10 | -0.55 | -6.21% | 110 | 460 | 34.67% |
| NVS240517C00092500 | 2024-04-23 3:15PM EDT | 92.50 | 5.30 | 3.50 | 5.70 | 0.00 | - | 445 | 1,856 | 28.05% |
| NVS240517C00095000 | 2024-04-26 3:06PM EDT | 95.00 | 3.30 | 3.20 | 3.40 | -1.50 | -31.25% | 2 | 2,643 | 21.61% |
| NVS240517C00097500 | 2024-04-26 3:06PM EDT | 97.50 | 1.75 | 1.55 | 1.65 | -0.93 | -34.70% | 159 | 8,711 | 18.46% |
| NVS240517C00100000 | 2024-04-26 3:20PM EDT | 100.00 | 0.70 | 0.60 | 0.70 | -0.65 | -48.15% | 27 | 1,466 | 18.21% |
| NVS240517C00105000 | 2024-04-26 11:13AM EDT | 105.00 | 0.14 | 0.10 | 0.15 | -0.08 | -36.36% | 6 | 2,639 | 21.39% |
| NVS240517C00110000 | 2024-04-25 10:31AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3 | 22 | 28.81% |
| NVS240517C00130000 | 2024-04-19 2:58PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 505 | 505 | 53.32% |
| NVS240517C00135000 | 2024-04-19 3:52PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 200 | 200 | 62.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS240517P00055000 | 2024-04-19 3:46PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 50 | 107.81% |
| NVS240517P00060000 | 2024-04-19 3:18PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 500 | 500 | 92.97% |
| NVS240517P00065000 | 2024-04-19 2:20PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 75.00% |
| NVS240517P00075000 | 2024-04-09 3:52PM EDT | 75.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | - | 1 | 53.91% |
| NVS240517P00080000 | 2024-04-24 1:35PM EDT | 80.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 23 | 47.56% |
| NVS240517P00085000 | 2024-04-26 12:19PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | -0.06 | -54.55% | 1 | 116 | 35.16% |
| NVS240517P00087500 | 2024-04-26 12:20PM EDT | 87.50 | 0.06 | 0.05 | 0.15 | -0.09 | -60.00% | 1 | 154 | 29.00% |
| NVS240517P00090000 | 2024-04-26 2:57PM EDT | 90.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 8 | 500 | 22.75% |
| NVS240517P00092500 | 2024-04-26 2:27PM EDT | 92.50 | 0.11 | 0.10 | 0.20 | 0.00 | - | 4 | 657 | 17.77% |
| NVS240517P00095000 | 2024-04-26 3:31PM EDT | 95.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 18 | 503 | 16.21% |
| NVS240517P00097500 | 2024-04-26 1:03PM EDT | 97.50 | 1.15 | 1.25 | 1.40 | +0.30 | +35.29% | 89 | 150 | 15.05% |
| NVS240517P00100000 | 2024-04-26 2:37PM EDT | 100.00 | 2.71 | 2.80 | 3.00 | +0.81 | +42.63% | 15 | 72 | 14.67% |
| NVS240517P00105000 | 2024-04-03 10:08AM EDT | 105.00 | 10.30 | 7.30 | 9.30 | 0.00 | - | 1 | 2 | 48.27% |
© 2024 Yahoo. All rights reserved.