Novartis AG (NVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
82.73-2.11 (-2.49%)
At close: 4:00PM EDT
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS220121C00037500 | 2021-03-03 4:33PM EDT | 37.50 | 50.20 | 46.50 | 51.50 | 0.00 | - | 5 | 0 | 167.51% |
| NVS220121C00047500 | 2021-03-03 4:41PM EDT | 47.50 | 40.30 | 37.40 | 39.80 | 0.00 | - | 10 | 0 | 121.73% |
| NVS220121C00050000 | 2020-06-15 9:30AM EDT | 50.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVS220121C00055000 | 2021-03-03 4:35PM EDT | 55.00 | 31.70 | 29.10 | 33.50 | 0.00 | - | 250 | 0 | 99.71% |
| NVS220121C00060000 | 2021-03-03 4:35PM EDT | 60.00 | 26.95 | 24.60 | 28.70 | 0.00 | - | 500 | 0 | 88.37% |
| NVS220121C00065000 | 2021-03-03 4:35PM EDT | 65.00 | 22.00 | 19.70 | 24.40 | 0.00 | - | 500 | 0 | 77.60% |
| NVS220121C00067500 | 2021-04-15 11:17AM EDT | 67.50 | 21.38 | 20.00 | 24.50 | 0.00 | - | 1 | 15 | 92.29% |
| NVS220121C00070000 | 2021-06-04 2:27PM EDT | 70.00 | 20.19 | 21.20 | 23.80 | 0.00 | - | 2 | 6 | 104.81% |
| NVS220121C00072500 | 2021-06-23 9:43AM EDT | 72.50 | 21.30 | 19.70 | 21.20 | 0.00 | - | 4 | 35 | 99.39% |
| NVS220121C00075000 | 2020-11-10 1:16PM EDT | 75.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVS220121C00077500 | 2021-04-29 10:43AM EDT | 77.50 | 10.90 | 10.50 | 14.40 | 0.00 | - | 1 | 115 | 62.20% |
| NVS220121C00080000 | 2020-11-06 11:21AM EDT | 80.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVS220121C00082500 | 2021-06-18 3:41PM EDT | 82.50 | 11.94 | 10.80 | 12.30 | 0.00 | - | 1 | 1,394 | 71.83% |
| NVS220121C00085000 | 2021-06-23 11:16AM EDT | 85.00 | 9.64 | 7.90 | 10.10 | 0.00 | - | 2 | 537 | 62.39% |
| NVS220121C00087500 | 2021-06-09 12:11PM EDT | 87.50 | 8.80 | 7.40 | 8.10 | 0.00 | - | 12 | 1,081 | 60.62% |
| NVS220121C00090000 | 2020-11-06 11:15AM EDT | 90.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVS220121C00092500 | 2021-06-21 3:10PM EDT | 92.50 | 5.05 | 4.40 | 5.70 | 0.00 | - | 1 | 841 | 53.92% |
| NVS220121C00095000 | 2021-06-21 3:10PM EDT | 95.00 | 3.58 | 3.30 | 3.90 | -0.37 | -9.37% | 6 | 1,067 | 50.71% |
| NVS220121C00097500 | 2021-06-16 9:35AM EDT | 97.50 | 3.20 | 2.45 | 2.85 | 0.00 | - | 10 | 257 | 47.23% |
| NVS220121C00100000 | 2020-11-04 11:47AM EDT | 100.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 6.25% |
| NVS220121C00105000 | 2021-06-23 12:17PM EDT | 105.00 | 1.10 | 0.95 | 2.00 | 0.00 | - | 2 | 460 | 50.54% |
| NVS220121C00110000 | 2021-06-23 1:58PM EDT | 110.00 | 0.65 | 0.50 | 0.65 | 0.00 | - | 10 | 333 | 41.04% |
| NVS220121C00115000 | 2021-06-07 9:30AM EDT | 115.00 | 0.34 | 0.25 | 0.40 | 0.00 | - | 2 | 285 | 41.11% |
| NVS220121C00120000 | 2020-11-04 2:09PM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| NVS220121C00125000 | 2021-05-10 11:56AM EDT | 125.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 19 | 335 | 48.93% |
| NVS220121C00130000 | 2021-05-11 12:26PM EDT | 130.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 10 | 180 | 48.34% |
| NVS220121C00135000 | 2020-11-06 3:12PM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVS220121C00140000 | 2021-01-29 12:44PM EDT | 140.00 | 0.25 | 0.00 | 4.00 | 0.00 | - | 2 | 86 | 83.87% |
| NVS220121C00145000 | 2021-03-08 12:43PM EDT | 145.00 | 0.10 | 0.00 | 4.50 | 0.00 | - | 2 | 220 | 90.38% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS220121P00037500 | 2020-10-05 3:18PM EDT | 37.50 | 0.30 | 0.00 | 0.60 | 0.00 | - | - | 1 | 88.38% |
| NVS220121P00040000 | 2020-12-14 12:56PM EDT | 40.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 18 | 87 | 73.05% |
| NVS220121P00042500 | 2020-12-11 11:07AM EDT | 42.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 8 | 24 | 70.70% |
| NVS220121P00045000 | 2021-05-14 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 53.52% |
| NVS220121P00047500 | 2021-05-05 9:30AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| NVS220121P00050000 | 2021-01-15 1:20PM EDT | 50.00 | 0.27 | 0.30 | 1.10 | 0.00 | - | 4 | 331 | 70.95% |
| NVS220121P00055000 | 2021-01-08 4:58PM EDT | 55.00 | 0.35 | 0.15 | 0.65 | 0.00 | - | 1 | 42 | 52.64% |
| NVS220121P00060000 | 2020-09-04 11:01AM EDT | 60.00 | 1.43 | 1.25 | 1.65 | 0.00 | - | 3 | 13 | 60.82% |
| NVS220121P00065000 | 2021-04-26 12:25PM EDT | 65.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 40.31% |
| NVS220121P00067500 | 2021-02-12 11:57AM EDT | 67.50 | 1.10 | 0.85 | 1.95 | 0.00 | - | 176 | 177 | 49.22% |
| NVS220121P00070000 | 2020-10-27 10:55AM EDT | 70.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NVS220121P00072500 | 2021-05-28 1:08PM EDT | 72.50 | 0.75 | 0.30 | 0.50 | 0.00 | - | 1 | 424 | 22.97% |
| NVS220121P00075000 | 2021-05-17 1:09PM EDT | 75.00 | 1.10 | 0.40 | 2.85 | 0.00 | - | 1 | 399 | 38.93% |
| NVS220121P00077500 | 2021-06-10 3:44PM EDT | 77.50 | 0.85 | 0.65 | 0.80 | 0.00 | - | 5 | 645 | 16.94% |
| NVS220121P00080000 | 2021-06-23 11:16AM EDT | 80.00 | 1.20 | 0.90 | 1.10 | 0.00 | - | 1 | 2,095 | 13.98% |
| NVS220121P00082500 | 2021-06-18 10:19AM EDT | 82.50 | 1.40 | 0.30 | 1.50 | 0.00 | - | 83 | 246 | 10.08% |
| NVS220121P00085000 | 2021-06-22 9:40AM EDT | 85.00 | 1.75 | 1.60 | 2.00 | 0.00 | - | 1 | 361 | 0.00% |
| NVS220121P00087500 | 2021-06-21 3:13PM EDT | 87.50 | 2.35 | 2.50 | 2.75 | 0.00 | - | 1 | 213 | 0.00% |
| NVS220121P00090000 | 2020-11-10 12:13PM EDT | 90.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVS220121P00092500 | 2021-06-16 2:20PM EDT | 92.50 | 4.70 | 4.10 | 4.70 | 0.00 | - | 9 | 163 | 0.00% |
| NVS220121P00095000 | 2020-06-16 1:14PM EDT | 95.00 | 14.70 | 13.70 | 15.10 | 0.00 | - | 3 | 0 | 43.18% |
| NVS220121P00097500 | 2020-06-16 1:15PM EDT | 97.50 | 16.30 | 15.50 | 16.80 | 0.00 | - | - | 0 | 40.87% |
| NVS220121P00100000 | 2021-04-19 10:38AM EDT | 100.00 | 13.30 | 12.50 | 14.60 | 0.00 | - | 21 | 50 | 0.00% |
| NVS220121P00105000 | 2020-06-30 10:13AM EDT | 105.00 | 22.80 | 24.10 | 25.30 | 0.00 | - | 50 | 106 | 54.29% |
| NVS220121P00110000 | 2021-03-16 11:07AM EDT | 110.00 | 24.75 | 22.30 | 24.20 | 0.00 | - | 10 | 163 | 0.00% |
| NVS220121P00115000 | 2020-06-30 10:15AM EDT | 115.00 | 31.60 | 33.30 | 34.50 | 0.00 | - | 20 | 125 | 58.06% |
| NVS220121P00120000 | 2020-12-14 12:56PM EDT | 120.00 | 31.60 | 29.20 | 30.20 | 0.00 | - | 6 | 100 | 0.00% |
| NVS220121P00125000 | 2020-07-09 5:04PM EDT | 125.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVS220121P00135000 | 2020-07-24 9:44AM EDT | 135.00 | 52.80 | 50.00 | 51.80 | 0.00 | - | 10 | 23 | 0.00% |
© 2021 Verizon Media. All rights reserved.
