Novartis AG (NVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS240719C00080000 | 2024-03-06 4:19PM EDT | 80.00 | 22.60 | 15.60 | 19.10 | 0.00 | - | 8 | 0 | 0.00% |
| NVS240719C00085000 | 2024-04-22 10:16AM EDT | 85.00 | 12.25 | 18.50 | 20.50 | 0.00 | - | 1 | 30 | 57.45% |
| NVS240719C00087500 | 2024-05-15 3:49PM EDT | 87.50 | 16.50 | 15.30 | 18.00 | 0.00 | - | 1 | 153 | 51.93% |
| NVS240719C00090000 | 2024-05-10 11:57AM EDT | 90.00 | 13.15 | 13.00 | 13.90 | 0.00 | - | 2 | 135 | 32.79% |
| NVS240719C00092500 | 2024-05-10 11:12AM EDT | 92.50 | 10.55 | 10.50 | 11.40 | 0.00 | - | 2 | 107 | 28.17% |
| NVS240719C00095000 | 2024-05-15 12:28PM EDT | 95.00 | 9.60 | 8.90 | 9.10 | 0.00 | - | 4 | 599 | 25.11% |
| NVS240719C00097500 | 2024-05-13 2:10PM EDT | 97.50 | 6.60 | 6.70 | 7.00 | 0.00 | - | 5 | 973 | 22.93% |
| NVS240719C00100000 | 2024-05-16 10:00AM EDT | 100.00 | 4.92 | 4.80 | 5.00 | -0.30 | -5.75% | 2 | 704 | 20.46% |
| NVS240719C00105000 | 2024-05-16 2:23PM EDT | 105.00 | 1.95 | 1.95 | 2.05 | -0.30 | -13.33% | 3 | 1,590 | 17.54% |
| NVS240719C00110000 | 2024-05-15 1:45PM EDT | 110.00 | 0.62 | 0.60 | 0.65 | -0.15 | -19.48% | 1 | 1,130 | 16.68% |
| NVS240719C00115000 | 2024-05-15 3:43PM EDT | 115.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 742 | 18.04% |
| NVS240719C00120000 | 2024-04-24 1:43PM EDT | 120.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 388 | 22.02% |
| NVS240719C00125000 | 2024-03-27 1:38PM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 552 | 35.47% |
| NVS240719C00130000 | 2024-04-15 10:42AM EDT | 130.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 5 | 48 | 29.15% |
| NVS240719C00140000 | 2024-05-10 12:38PM EDT | 140.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 27 | 53.52% |
| NVS240719C00150000 | 2024-01-29 10:30AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS240719P00050000 | 2024-02-06 10:47AM EDT | 50.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 114 | 124 | 76.17% |
| NVS240719P00065000 | 2024-02-27 2:22PM EDT | 65.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | - | 1 | 68.65% |
| NVS240719P00070000 | 2024-05-13 1:22PM EDT | 70.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 28 | 172 | 68.53% |
| NVS240719P00075000 | 2024-02-06 10:50AM EDT | 75.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 53.76% |
| NVS240719P00080000 | 2024-04-22 9:30AM EDT | 80.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 5 | 15 | 31.84% |
| NVS240719P00085000 | 2024-05-10 1:21PM EDT | 85.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 172 | 26.61% |
| NVS240719P00087500 | 2024-05-14 3:31PM EDT | 87.50 | 0.18 | 0.05 | 0.30 | 0.00 | - | 2 | 237 | 25.37% |
| NVS240719P00090000 | 2024-05-15 12:45PM EDT | 90.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 469 | 20.90% |
| NVS240719P00092500 | 2024-05-07 9:30AM EDT | 92.50 | 0.77 | 0.20 | 0.30 | 0.00 | - | 4 | 698 | 18.21% |
| NVS240719P00095000 | 2024-05-16 1:23PM EDT | 95.00 | 0.42 | 0.40 | 1.50 | -0.03 | -6.67% | 6 | 871 | 25.83% |
| NVS240719P00097500 | 2024-05-16 1:29PM EDT | 97.50 | 0.75 | 0.70 | 0.75 | 0.00 | - | 5 | 709 | 15.13% |
| NVS240719P00100000 | 2024-05-16 12:56PM EDT | 100.00 | 1.30 | 1.20 | 1.30 | +0.15 | +13.04% | 2 | 762 | 14.14% |
| NVS240719P00105000 | 2024-05-16 9:42AM EDT | 105.00 | 3.70 | 3.30 | 3.50 | +0.50 | +15.62% | 21 | 372 | 12.31% |
| NVS240719P00110000 | 2024-03-04 1:18PM EDT | 110.00 | 10.70 | 13.80 | 17.50 | 0.00 | - | 25 | 3 | 65.21% |
| NVS240719P00115000 | 2024-02-01 2:51PM EDT | 115.00 | 11.70 | 13.60 | 17.50 | 0.00 | - | 1 | 131 | 55.77% |
| NVS240719P00120000 | 2024-01-12 12:47PM EDT | 120.00 | 15.02 | 19.40 | 23.50 | 0.00 | - | 15 | 35 | 56.96% |
| NVS240719P00125000 | 2024-02-16 3:50PM EDT | 125.00 | 27.00 | 26.00 | 29.80 | 0.00 | - | 2 | 0 | 73.63% |
| NVS240719P00130000 | 2024-01-17 1:18PM EDT | 130.00 | 23.61 | 29.70 | 34.30 | 0.00 | - | - | 20 | 74.24% |
| NVS240719P00135000 | 2024-01-17 1:56PM EDT | 135.00 | 28.52 | 34.70 | 39.30 | 0.00 | - | - | 5 | 80.27% |
| NVS240719P00140000 | 2024-01-22 12:54PM EDT | 140.00 | 33.40 | 38.00 | 42.10 | 0.00 | - | - | 5 | 70.65% |
| NVS240719P00145000 | 2023-11-24 12:54PM EDT | 145.00 | 47.30 | 45.60 | 49.60 | 0.00 | - | 1 | 1 | 95.56% |
| NVS240719P00150000 | 2024-01-17 4:47PM EDT | 150.00 | 43.70 | 49.70 | 54.20 | 0.00 | - | - | 1 | 95.78% |
© 2024 Yahoo. All rights reserved.