NYSE - Delayed Quote • USD
Novartis AG (NVS)
At close: April 25 at 4:00 PM EDT
Pre-Market: 8:31 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS240517C00085000 | 4/23/2024 4:06 PM | 85 | 13.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| NVS240517C00087500 | 4/12/2024 2:14 PM | 87.5 | 8.21 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 20 | 0.00% |
| NVS240517C00090000 | 4/25/2024 3:10 PM | 90 | 8.85 | 0.00 | 0.00 | 0.00 | 0.00% | 101 | 460 | 0.00% |
| NVS240517C00092500 | 4/23/2024 7:15 PM | 92.5 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 445 | 1,856 | 0.00% |
| NVS240517C00095000 | 4/25/2024 7:31 PM | 95 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 2,643 | 0.00% |
| NVS240517C00097500 | 4/25/2024 7:50 PM | 97.5 | 2.68 | 0.00 | 0.00 | 0.00 | 0.00% | 1,933 | 8,711 | 0.00% |
| NVS240517C00100000 | 4/25/2024 7:25 PM | 100 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 163 | 1,466 | 1.56% |
| NVS240517C00105000 | 4/25/2024 5:56 PM | 105 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 2,639 | 6.25% |
| NVS240517C00110000 | 4/25/2024 2:31 PM | 110 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 22 | 12.50% |
| NVS240517C00130000 | 4/19/2024 6:58 PM | 130 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 505 | 505 | 25.00% |
| NVS240517C00135000 | 4/19/2024 7:52 PM | 135 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 200 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS240517P00055000 | 4/19/2024 7:46 PM | 55 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 50 | 50.00% |
| NVS240517P00060000 | 4/19/2024 7:18 PM | 60 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 500 | 500 | 50.00% |
| NVS240517P00065000 | 4/19/2024 6:20 PM | 65 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| NVS240517P00075000 | 4/9/2024 7:52 PM | 75 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| NVS240517P00080000 | 4/24/2024 5:35 PM | 80 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 23 | 25.00% |
| NVS240517P00085000 | 4/24/2024 7:46 PM | 85 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 116 | 12.50% |
| NVS240517P00087500 | 4/25/2024 1:40 PM | 87.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 154 | 12.50% |
| NVS240517P00090000 | 4/25/2024 6:28 PM | 90 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 500 | 12.50% |
| NVS240517P00092500 | 4/25/2024 6:18 PM | 92.5 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 657 | 6.25% |
| NVS240517P00095000 | 4/25/2024 2:04 PM | 95 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 503 | 3.13% |
| NVS240517P00097500 | 4/25/2024 6:36 PM | 97.5 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 150 | 1.56% |
| NVS240517P00100000 | 4/25/2024 7:12 PM | 100 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 72 | 0.00% |
| NVS240517P00105000 | 4/3/2024 2:08 PM | 105 | 10.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
Related Tickers
AZN AstraZeneca PLC
75.03
+5.38%
SNY Sanofi
49.36
+5.90%
GSK GSK plc
40.91
+0.12%
MRK Merck & Co., Inc.
130.72
+2.93%
RHHBY Roche Holding AG
30.02
-1.70%
BMY Bristol-Myers Squibb Company
44.70
-8.51%
BIIB Biogen Inc.
202.46
+0.23%
AMGN Amgen Inc.
269.38
-1.33%
ABBV AbbVie Inc.
167.29
-0.30%
GILD Gilead Sciences, Inc.
65.27
-2.70%