Novartis AG (NVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS240517C00085000 | 2024-04-23 12:06PM EDT | 85.00 | 13.60 | 11.00 | 14.50 | +3.19 | +30.64% | 1 | 1 | 69.24% |
| NVS240517C00087500 | 2024-04-12 10:14AM EDT | 87.50 | 8.21 | 8.40 | 12.10 | 0.00 | - | 21 | 20 | 61.57% |
| NVS240517C00090000 | 2024-04-23 1:37PM EDT | 90.00 | 7.72 | 7.60 | 7.90 | +1.02 | +15.22% | 381 | 1,037 | 29.15% |
| NVS240517C00092500 | 2024-04-23 3:15PM EDT | 92.50 | 5.30 | 5.30 | 5.50 | +0.70 | +15.22% | 445 | 1,847 | 23.46% |
| NVS240517C00095000 | 2024-04-23 3:17PM EDT | 95.00 | 3.30 | 3.20 | 3.40 | +0.35 | +11.86% | 293 | 2,634 | 20.14% |
| NVS240517C00097500 | 2024-04-23 3:40PM EDT | 97.50 | 1.75 | 1.70 | 1.75 | 0.00 | - | 5,418 | 12,913 | 17.99% |
| NVS240517C00100000 | 2024-04-23 3:23PM EDT | 100.00 | 0.79 | 0.75 | 0.85 | -0.31 | -28.18% | 139 | 1,464 | 18.36% |
| NVS240517C00105000 | 2024-04-23 3:38PM EDT | 105.00 | 0.20 | 0.15 | 0.20 | -0.25 | -54.35% | 170 | 2,785 | 20.66% |
| NVS240517C00110000 | 2024-04-23 3:25PM EDT | 110.00 | 0.07 | 0.05 | 0.10 | -0.15 | -68.18% | 6 | 4 | 25.98% |
| NVS240517C00130000 | 2024-04-19 2:58PM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 505 | 505 | 50.59% |
| NVS240517C00135000 | 2024-04-19 3:52PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 200 | 200 | 56.06% |
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 | 96.48% |
| NVS240517P00060000 | 2024-04-19 3:18PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 500 | 500 | 83.01% |
| NVS240517P00065000 | 2024-04-19 2:20PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 70.70% |
| NVS240517P00075000 | 2024-04-09 3:52PM EDT | 75.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | - | 1 | 50.20% |
| NVS240517P00080000 | 2024-04-23 9:41AM EDT | 80.00 | 0.11 | 0.00 | 0.15 | +0.05 | +83.33% | 1 | 24 | 42.29% |
| NVS240517P00085000 | 2024-04-23 3:25PM EDT | 85.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 3 | 119 | 31.25% |
| NVS240517P00087500 | 2024-04-23 12:13PM EDT | 87.50 | 0.25 | 0.05 | 0.15 | -0.10 | -28.57% | 10 | 143 | 25.68% |
| NVS240517P00090000 | 2024-04-23 3:25PM EDT | 90.00 | 0.17 | 0.10 | 0.20 | -0.48 | -73.85% | 103 | 537 | 21.58% |
| NVS240517P00092500 | 2024-04-23 1:46PM EDT | 92.50 | 0.30 | 0.25 | 0.35 | -0.91 | -75.21% | 45 | 689 | 18.56% |
| NVS240517P00095000 | 2024-04-23 3:38PM EDT | 95.00 | 0.72 | 0.70 | 0.75 | -1.53 | -67.11% | 248 | 534 | 16.58% |
| NVS240517P00097500 | 2024-04-23 1:43PM EDT | 97.50 | 1.60 | 1.60 | 1.70 | -2.10 | -56.76% | 98 | 129 | 15.89% |
| NVS240517P00100000 | 2024-04-23 1:59PM EDT | 100.00 | 3.20 | 3.20 | 3.40 | -4.00 | -55.56% | 93 | 12 | 17.04% |
| NVS240517P00105000 | 2024-04-03 10:08AM EDT | 105.00 | 10.30 | 6.20 | 8.70 | 0.00 | - | 1 | 2 | 34.67% |
© 2024 Yahoo. All rights reserved.