NYSE - Delayed Quote • USD
Novo Nordisk A/S (NVO)
At close: 4:00 PM EDT
After hours: 6:42 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240426C00090000 | 4/22/2024 2:48 PM | 90 | 34.90 | 34.25 | 37.90 | 0.00 | 0.00% | 10 | 30 | 314.06% |
| NVO240426C00100000 | 4/19/2024 7:00 PM | 100 | 22.68 | 24.95 | 27.80 | 0.00 | 0.00% | 1 | 7 | 143.36% |
| NVO240426C00110000 | 4/18/2024 3:25 PM | 110 | 13.78 | 14.65 | 16.50 | 0.00 | 0.00% | 2 | 2 | 102.54% |
| NVO240426C00113000 | 4/22/2024 2:13 PM | 113 | 11.20 | 13.00 | 13.45 | 0.00 | 0.00% | 1 | 1 | 62.11% |
| NVO240426C00115000 | 4/23/2024 4:32 PM | 115 | 13.41 | 11.15 | 12.00 | 0.00 | 0.00% | 1 | 53 | 79.88% |
| NVO240426C00116000 | 4/19/2024 5:39 PM | 116 | 7.66 | 10.05 | 11.15 | 0.00 | 0.00% | 21 | 26 | 75.49% |
| NVO240426C00117000 | 4/19/2024 6:48 PM | 117 | 5.95 | 9.20 | 9.45 | 0.00 | 0.00% | 26 | 26 | 54.49% |
| NVO240426C00118000 | 4/19/2024 2:46 PM | 118 | 5.95 | 8.00 | 9.40 | 0.00 | 0.00% | 1 | 4 | 68.36% |
| NVO240426C00119000 | 4/24/2024 2:44 PM | 119 | 7.15 | 5.70 | 8.25 | 1.83 | 34.40% | 5 | 3 | 81.01% |
| NVO240426C00120000 | 4/23/2024 5:32 PM | 120 | 8.44 | 6.05 | 7.70 | 0.00 | 0.00% | 15 | 58 | 62.31% |
| NVO240426C00121000 | 4/24/2024 2:35 PM | 121 | 5.35 | 5.15 | 5.55 | 0.28 | 5.52% | 1 | 62 | 44.53% |
| NVO240426C00122000 | 4/24/2024 3:40 PM | 122 | 4.35 | 4.15 | 4.95 | -2.18 | -33.38% | 3 | 86 | 51.12% |
| NVO240426C00123000 | 4/24/2024 6:54 PM | 123 | 3.53 | 3.40 | 3.60 | -2.07 | -36.96% | 6 | 278 | 33.89% |
| NVO240426C00124000 | 4/24/2024 6:38 PM | 124 | 2.55 | 2.50 | 2.74 | -2.41 | -48.59% | 95 | 210 | 31.01% |
| NVO240426C00125000 | 4/24/2024 7:11 PM | 125 | 1.90 | 1.89 | 1.96 | -1.87 | -49.60% | 57 | 246 | 28.57% |
| NVO240426C00126000 | 4/24/2024 7:57 PM | 126 | 1.30 | 1.29 | 1.34 | -1.86 | -58.86% | 76 | 349 | 27.59% |
| NVO240426C00127000 | 4/24/2024 7:41 PM | 127 | 0.88 | 0.83 | 0.88 | -1.36 | -60.71% | 296 | 562 | 27.44% |
| NVO240426C00128000 | 4/24/2024 7:52 PM | 128 | 0.54 | 0.50 | 0.55 | -1.32 | -70.97% | 632 | 538 | 27.44% |
| NVO240426C00129000 | 4/24/2024 7:53 PM | 129 | 0.31 | 0.26 | 0.32 | -1.02 | -76.69% | 285 | 533 | 27.39% |
| NVO240426C00130000 | 4/24/2024 7:27 PM | 130 | 0.18 | 0.16 | 0.19 | -0.71 | -79.78% | 191 | 925 | 28.03% |
| NVO240426C00131000 | 4/24/2024 7:02 PM | 131 | 0.10 | 0.08 | 0.12 | -0.49 | -83.05% | 230 | 705 | 29.30% |
| NVO240426C00132000 | 4/24/2024 7:40 PM | 132 | 0.05 | 0.05 | 0.08 | -0.29 | -85.29% | 23 | 302 | 30.86% |
| NVO240426C00133000 | 4/24/2024 6:11 PM | 133 | 0.05 | 0.03 | 0.07 | -0.17 | -77.27% | 41 | 183 | 33.99% |
| NVO240426C00134000 | 4/23/2024 5:55 PM | 134 | 0.06 | 0.02 | 0.25 | -0.08 | -57.14% | 2 | 310 | 49.90% |
| NVO240426C00135000 | 4/24/2024 3:08 PM | 135 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 3 | 357 | 39.06% |
| NVO240426C00136000 | 4/24/2024 4:15 PM | 136 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 3 | 739 | 39.45% |
| NVO240426C00137000 | 4/24/2024 7:50 PM | 137 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 8 | 186 | 44.53% |
| NVO240426C00138000 | 4/24/2024 1:55 PM | 138 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 26 | 132 | 45.70% |
| NVO240426C00139000 | 4/18/2024 2:15 PM | 139 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 17 | 25.00% |
| NVO240426C00140000 | 4/23/2024 1:46 PM | 140 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 118 | 327 | 25.00% |
| NVO240426C00141000 | 4/18/2024 1:31 PM | 141 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 29 | 25.00% |
| NVO240426C00142000 | 4/22/2024 3:48 PM | 142 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 39 | 25.00% |
| NVO240426C00143000 | 4/22/2024 3:42 PM | 143 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 13 | 25.00% |
| NVO240426C00144000 | 4/22/2024 3:42 PM | 144 | 0.01 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 9 | 82.03% |
| NVO240426C00145000 | 4/22/2024 1:47 PM | 145 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 68 | 25.00% |
| NVO240426C00146000 | 4/1/2024 2:39 PM | 146 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 25.00% |
| NVO240426C00150000 | 4/23/2024 4:45 PM | 150 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 20 | 174 | 76.56% |
| NVO240426C00155000 | 4/22/2024 5:47 PM | 155 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 34 | 50.00% |
| NVO240426C00160000 | 4/23/2024 3:54 PM | 160 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 35 | 50.00% |
| NVO240426C00165000 | 3/22/2024 7:39 PM | 165 | 0.21 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 3 | 125.39% |
| NVO240426C00170000 | 4/23/2024 4:16 PM | 170 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 8 | 50.00% |
| NVO240426C00175000 | 3/14/2024 1:30 PM | 175 | 0.75 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 1 | 166.41% |
| NVO240426C00180000 | 3/25/2024 2:23 PM | 180 | 0.04 | 0.00 | 0.28 | 0.00 | 0.00% | 131 | 89 | 182.42% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240426P00070000 | 4/10/2024 1:36 PM | 70 | 0.14 | 0.00 | 0.05 | 0.00 | 0.00% | - | 20 | 243.75% |
| NVO240426P00105000 | 3/28/2024 6:37 PM | 105 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 22 | 50.00% |
| NVO240426P00110000 | 4/22/2024 5:48 PM | 110 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 89 | 25.00% |
| NVO240426P00112000 | 4/19/2024 7:49 PM | 112 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 29 | 25.00% |
| NVO240426P00113000 | 4/23/2024 1:30 PM | 113 | 0.20 | 0.00 | 0.34 | 0.00 | 0.00% | 1 | 18 | 74.22% |
| NVO240426P00114000 | 4/23/2024 5:07 PM | 114 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 110 | 543 | 25.00% |
| NVO240426P00115000 | 4/23/2024 4:15 PM | 115 | 0.01 | 0.00 | 0.24 | 0.00 | 0.00% | 5 | 149 | 60.16% |
| NVO240426P00116000 | 4/24/2024 4:41 PM | 116 | 0.03 | 0.00 | 0.05 | 0.01 | 50.00% | 2 | 42 | 47.27% |
| NVO240426P00117000 | 4/24/2024 4:04 PM | 117 | 0.04 | 0.00 | 0.05 | 0.01 | 33.33% | 11 | 140 | 43.36% |
| NVO240426P00118000 | 4/23/2024 7:49 PM | 118 | 0.04 | 0.00 | 0.07 | 0.00 | 0.00% | 42 | 293 | 41.60% |
| NVO240426P00119000 | 4/24/2024 4:08 PM | 119 | 0.06 | 0.01 | 0.06 | 0.03 | 100.00% | 28 | 698 | 36.13% |
| NVO240426P00120000 | 4/24/2024 7:43 PM | 120 | 0.05 | 0.02 | 0.08 | 0.01 | 25.00% | 243 | 387 | 33.79% |
| NVO240426P00121000 | 4/24/2024 4:29 PM | 121 | 0.12 | 0.06 | 0.10 | 0.05 | 71.43% | 17 | 326 | 30.66% |
| NVO240426P00122000 | 4/24/2024 7:55 PM | 122 | 0.13 | 0.11 | 0.14 | 0.02 | 18.18% | 210 | 340 | 28.13% |
| NVO240426P00123000 | 4/24/2024 5:04 PM | 123 | 0.30 | 0.19 | 0.24 | 0.18 | 150.00% | 67 | 377 | 27.15% |
| NVO240426P00124000 | 4/24/2024 7:43 PM | 124 | 0.36 | 0.36 | 0.40 | 0.15 | 71.43% | 501 | 772 | 26.07% |
| NVO240426P00125000 | 4/24/2024 7:37 PM | 125 | 0.65 | 0.62 | 0.66 | 0.36 | 124.14% | 715 | 763 | 25.29% |
| NVO240426P00126000 | 4/24/2024 7:48 PM | 126 | 1.04 | 1.01 | 1.05 | 0.58 | 126.09% | 131 | 278 | 24.76% |
| NVO240426P00127000 | 4/24/2024 5:44 PM | 127 | 1.68 | 1.54 | 1.59 | 0.95 | 130.14% | 193 | 137 | 24.46% |
| NVO240426P00128000 | 4/24/2024 7:59 PM | 128 | 2.18 | 2.18 | 2.29 | 1.12 | 105.66% | 21 | 1,197 | 24.85% |
| NVO240426P00129000 | 4/24/2024 3:31 PM | 129 | 3.20 | 2.87 | 3.25 | 1.65 | 106.45% | 26 | 53 | 30.18% |
| NVO240426P00130000 | 4/24/2024 3:38 PM | 130 | 4.00 | 3.80 | 4.00 | 1.84 | 85.19% | 7 | 111 | 26.66% |
| NVO240426P00131000 | 4/22/2024 2:31 PM | 131 | 6.70 | 4.70 | 5.05 | 0.00 | 0.00% | 4 | 45 | 33.89% |
| NVO240426P00132000 | 4/17/2024 3:22 PM | 132 | 7.95 | 5.60 | 6.00 | 0.00 | 0.00% | 4 | 17 | 36.04% |
| NVO240426P00133000 | 4/16/2024 6:46 PM | 133 | 8.75 | 6.40 | 6.95 | 0.00 | 0.00% | 33 | 48 | 37.21% |
| NVO240426P00134000 | 4/16/2024 6:47 PM | 134 | 10.41 | 7.10 | 8.40 | 0.00 | 0.00% | 8 | 4 | 63.18% |
| NVO240426P00135000 | 4/23/2024 7:30 PM | 135 | 6.70 | 8.60 | 10.55 | 0.00 | 0.00% | 3 | 4 | 74.66% |
| NVO240426P00136000 | 4/15/2024 2:09 PM | 136 | 10.50 | 8.65 | 10.55 | 0.00 | 0.00% | 1 | 0 | 78.96% |
| NVO240426P00138000 | 4/15/2024 7:39 PM | 138 | 13.65 | 10.90 | 12.50 | 0.00 | 0.00% | 3 | 0 | 86.91% |
| NVO240426P00140000 | 3/26/2024 2:49 PM | 140 | 11.51 | 13.05 | 14.65 | 0.00 | 0.00% | 1 | 0 | 102.34% |
Related Tickers
VKTX Viking Therapeutics, Inc.
65.07
+0.22%
VRTX Vertex Pharmaceuticals Incorporated
400.76
-1.02%
CRSP CRISPR Therapeutics AG
55.65
-1.35%
MRNA Moderna, Inc.
108.85
+0.89%
REGN Regeneron Pharmaceuticals, Inc.
906.54
-0.09%
RXRX Recursion Pharmaceuticals, Inc.
7.94
+3.12%
ALT Altimmune, Inc.
7.08
-6.47%
NVAX Novavax, Inc.
4.1500
-0.95%
MDGL Madrigal Pharmaceuticals, Inc.
204.65
-6.29%
IBRX ImmunityBio, Inc.
4.8200
-12.20%