Novartis AG (NVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS250117C00037500 | 2023-04-24 12:25PM EDT | 37.50 | 64.93 | 61.50 | 66.50 | 0.00 | - | 1 | 0 | 108.26% |
| NVS250117C00047500 | 2023-07-21 3:59PM EDT | 47.50 | 59.40 | 52.50 | 57.50 | 0.00 | - | 6 | 6 | 92.72% |
| NVS250117C00050000 | 2024-03-06 4:29PM EDT | 50.00 | 52.60 | 45.60 | 50.50 | 0.00 | - | 10 | 17 | 73.08% |
| NVS250117C00060000 | 2024-02-07 4:22PM EDT | 60.00 | 42.50 | 41.50 | 45.80 | 0.00 | - | 1 | 0 | 75.42% |
| NVS250117C00065000 | 2024-03-06 4:23PM EDT | 65.00 | 38.10 | 31.50 | 36.40 | 0.00 | - | 8 | 8 | 55.13% |
| NVS250117C00070000 | 2023-12-28 12:11PM EDT | 70.00 | 31.40 | 36.00 | 41.00 | 0.00 | - | - | 0 | 79.96% |
| NVS250117C00072500 | 2023-03-06 12:03PM EDT | 72.50 | 17.45 | 26.20 | 30.80 | 0.00 | - | 2 | 7 | 53.38% |
| NVS250117C00075000 | 2024-02-01 10:39AM EDT | 75.00 | 31.00 | 26.00 | 30.70 | 0.00 | - | 50 | 1 | 59.65% |
| NVS250117C00077500 | 2023-07-19 10:13AM EDT | 77.50 | 30.70 | 25.50 | 30.50 | 0.00 | - | - | 7 | 54.88% |
| NVS250117C00080000 | 2024-03-15 9:51AM EDT | 80.00 | 22.75 | 16.40 | 20.50 | 0.00 | - | 1 | 10 | 30.98% |
| NVS250117C00085000 | 2024-02-08 11:34AM EDT | 85.00 | 18.96 | 20.50 | 21.10 | 0.00 | - | 1 | 2 | 45.52% |
| NVS250117C00087500 | 2024-04-17 10:27AM EDT | 87.50 | 11.90 | 14.10 | 17.50 | 0.00 | - | 7 | 19 | 37.96% |
| NVS250117C00090000 | 2024-04-25 3:46PM EDT | 90.00 | 14.74 | 11.80 | 13.70 | 0.00 | - | 1 | 301 | 29.97% |
| NVS250117C00092500 | 2024-04-23 9:44AM EDT | 92.50 | 11.80 | 11.30 | 11.60 | 0.00 | - | 53 | 150 | 27.67% |
| NVS250117C00095000 | 2024-04-25 10:20AM EDT | 95.00 | 10.58 | 8.80 | 9.90 | 0.00 | - | 6 | 88 | 26.42% |
| NVS250117C00097500 | 2024-04-25 11:44AM EDT | 97.50 | 9.18 | 8.10 | 8.30 | 0.00 | - | 29 | 137 | 25.18% |
| NVS250117C00100000 | 2024-04-26 12:35PM EDT | 100.00 | 7.10 | 6.70 | 6.90 | -0.20 | -2.74% | 4 | 392 | 24.22% |
| NVS250117C00105000 | 2024-04-24 12:45PM EDT | 105.00 | 4.70 | 3.60 | 4.60 | 0.00 | - | 31 | 660 | 22.72% |
| NVS250117C00110000 | 2024-04-26 10:56AM EDT | 110.00 | 3.08 | 2.80 | 2.95 | -0.32 | -9.41% | 12 | 644 | 21.73% |
| NVS250117C00115000 | 2024-04-23 12:39PM EDT | 115.00 | 1.85 | 1.65 | 1.90 | 0.00 | - | 22 | 440 | 21.38% |
| NVS250117C00120000 | 2024-04-22 10:45AM EDT | 120.00 | 1.00 | 0.95 | 1.15 | 0.00 | - | 8 | 610 | 20.91% |
| NVS250117C00125000 | 2024-04-16 9:46AM EDT | 125.00 | 0.40 | 0.60 | 1.35 | 0.00 | - | 2 | 425 | 24.73% |
| NVS250117C00130000 | 2024-03-18 3:38PM EDT | 130.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 26 | 475 | 23.46% |
| NVS250117C00135000 | 2024-03-11 3:29PM EDT | 135.00 | 0.65 | 0.05 | 0.70 | 0.00 | - | 35 | 230 | 25.28% |
| NVS250117C00140000 | 2024-01-30 11:37AM EDT | 140.00 | 0.60 | 0.00 | 1.60 | 0.00 | - | 38 | 99 | 33.45% |
| NVS250117C00145000 | 2024-04-05 10:36AM EDT | 145.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 77 | 24.17% |
| NVS250117C00150000 | 2024-01-22 4:49PM EDT | 150.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 2 | 7 | 36.45% |
| NVS250117C00155000 | 2024-01-22 11:39AM EDT | 155.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | - | 1 | 38.05% |
| NVS250117C00160000 | 2024-01-22 10:30AM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS250117P00037500 | 2023-07-18 10:45AM EDT | 37.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 245 | 50.88% |
| NVS250117P00042500 | 2022-09-15 9:31AM EDT | 42.50 | 1.00 | 0.00 | 4.00 | 0.00 | - | - | 5 | 77.05% |
| NVS250117P00047500 | 2024-04-16 9:30AM EDT | 47.50 | 0.25 | 0.00 | 2.25 | 0.00 | - | 1 | 490 | 58.69% |
| NVS250117P00050000 | 2024-02-09 1:42PM EDT | 50.00 | 0.20 | 0.00 | 2.70 | 0.00 | - | 5 | 11 | 57.67% |
| NVS250117P00060000 | 2023-07-31 10:22AM EDT | 60.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 150 | 431 | 37.72% |
| NVS250117P00065000 | 2023-11-29 10:50AM EDT | 65.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 1 | 517 | 60.71% |
| NVS250117P00067500 | 2023-10-03 2:58PM EDT | 67.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| NVS250117P00070000 | 2024-04-05 2:07PM EDT | 70.00 | 0.55 | 0.00 | 2.55 | 0.00 | - | 2 | 314 | 40.54% |
| NVS250117P00072500 | 2023-09-08 2:44PM EDT | 72.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NVS250117P00075000 | 2024-04-10 11:42AM EDT | 75.00 | 0.75 | 0.50 | 1.25 | 0.00 | - | 5 | 192 | 27.03% |
| NVS250117P00077500 | 2023-07-20 10:33AM EDT | 77.50 | 1.20 | 0.70 | 2.20 | 0.00 | - | 2 | 244 | 29.81% |
| NVS250117P00080000 | 2024-04-08 11:33AM EDT | 80.00 | 1.11 | 0.75 | 1.10 | 0.00 | - | 1 | 180 | 21.14% |
| NVS250117P00082500 | 2023-10-03 12:22PM EDT | 82.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 3.13% |
| NVS250117P00085000 | 2024-04-10 3:44PM EDT | 85.00 | 1.90 | 1.20 | 1.50 | 0.00 | - | 1 | 667 | 18.37% |
| NVS250117P00087500 | 2024-04-19 1:44PM EDT | 87.50 | 2.65 | 1.65 | 2.45 | 0.00 | - | 5 | 112 | 19.75% |
| NVS250117P00090000 | 2024-04-25 1:10PM EDT | 90.00 | 2.10 | 2.15 | 2.45 | 0.00 | - | 5 | 313 | 16.89% |
| NVS250117P00092500 | 2024-04-23 9:55AM EDT | 92.50 | 2.79 | 2.75 | 3.10 | 0.00 | - | 1 | 913 | 16.14% |
| NVS250117P00095000 | 2024-04-23 3:56PM EDT | 95.00 | 3.81 | 3.50 | 3.80 | 0.00 | - | 1 | 130 | 15.08% |
| NVS250117P00097500 | 2024-04-24 10:35AM EDT | 97.50 | 4.56 | 4.50 | 4.70 | 0.00 | - | 1 | 217 | 14.11% |
| NVS250117P00100000 | 2024-04-23 10:18AM EDT | 100.00 | 5.50 | 5.70 | 5.90 | 0.00 | - | 1 | 204 | 13.45% |
| NVS250117P00105000 | 2024-04-22 12:08PM EDT | 105.00 | 10.30 | 8.60 | 10.30 | 0.00 | - | 106 | 396 | 16.74% |
| NVS250117P00110000 | 2024-04-22 11:29AM EDT | 110.00 | 14.50 | 12.50 | 12.80 | 0.00 | - | 22 | 22 | 9.51% |
| NVS250117P00115000 | 2024-04-23 1:13PM EDT | 115.00 | 17.60 | 15.50 | 19.30 | 0.00 | - | 63 | 0 | 20.73% |
| NVS250117P00120000 | 2023-09-19 2:46PM EDT | 120.00 | 18.00 | 21.00 | 26.00 | 0.00 | - | 18 | 0 | 30.85% |
| NVS250117P00125000 | 2023-09-21 10:51AM EDT | 125.00 | 22.70 | 25.50 | 30.50 | 0.00 | - | - | 0 | 32.07% |
| NVS250117P00130000 | 2023-09-28 10:35AM EDT | 130.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.