Novartis AG (NVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS220715C00072500 | 2021-12-16 2:13PM EDT | 72.50 | 12.00 | 14.00 | 18.00 | 0.00 | - | - | 5 | 51.95% |
| NVS220715C00080000 | 2021-12-27 11:56AM EDT | 80.00 | 8.45 | 7.00 | 10.60 | 0.00 | - | - | 1 | 34.96% |
| NVS220715C00082500 | 2021-12-20 10:30AM EDT | 82.50 | 5.70 | 6.30 | 7.80 | 0.00 | - | 20 | 91 | 25.43% |
| NVS220715C00085000 | 2022-01-04 1:06PM EDT | 85.00 | 4.80 | 4.40 | 6.00 | 0.00 | - | 1 | 262 | 25.90% |
| NVS220715C00087500 | 2021-12-27 3:16PM EDT | 87.50 | 3.60 | 1.60 | 3.90 | 0.00 | - | 13 | 13 | 21.73% |
| NVS220715C00090000 | 2022-01-05 3:02PM EDT | 90.00 | 2.90 | 1.55 | 3.10 | +0.40 | +16.00% | 1 | 8 | 25.54% |
| NVS220715C00095000 | 2022-01-03 3:59PM EDT | 95.00 | 1.45 | 0.30 | 1.75 | 0.00 | - | 6 | 39 | 28.85% |
| NVS220715C00097500 | 2021-12-31 4:30PM EDT | 97.50 | 0.97 | 0.85 | 2.05 | 0.00 | - | 2 | 1 | 37.04% |
| NVS220715C00100000 | 2022-01-05 11:57AM EDT | 100.00 | 0.85 | 0.65 | 4.20 | +0.10 | +13.33% | 39 | 373 | 60.67% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS220715P00065000 | 2021-12-22 10:36AM EDT | 65.00 | 0.65 | 0.25 | 3.40 | 0.00 | - | - | 429 | 83.40% |
| NVS220715P00070000 | 2022-01-04 3:19PM EDT | 70.00 | 0.70 | 0.50 | 4.20 | 0.00 | - | 14 | 25 | 76.07% |
| NVS220715P00072500 | 2021-12-02 1:21PM EDT | 72.50 | 2.50 | 0.40 | 5.00 | 0.00 | - | - | 1 | 72.88% |
| NVS220715P00075000 | 2022-01-05 11:40AM EDT | 75.00 | 1.10 | 0.40 | 1.25 | -0.25 | -18.52% | 5 | 46 | 48.24% |
| NVS220715P00077500 | 2021-12-23 11:13AM EDT | 77.50 | 2.05 | 0.90 | 1.75 | 0.00 | - | 3 | 240 | 47.93% |
| NVS220715P00080000 | 2022-01-05 11:55AM EDT | 80.00 | 2.14 | 1.85 | 2.35 | -0.82 | -27.70% | 1 | 23 | 47.30% |
| NVS220715P00087500 | 2021-12-14 11:19AM EDT | 87.50 | 8.65 | 3.80 | 5.90 | 0.00 | - | - | 15 | 52.28% |
| NVS220715P00090000 | 2022-01-05 10:49AM EDT | 90.00 | 6.30 | 5.30 | 8.30 | -1.99 | -24.00% | 304 | 148 | 60.57% |
© 2022 Yahoo. All rights reserved.
