NYSE - Delayed Quote • USD
Novo Nordisk A/S (NVO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240503C00080000 | 4/22/2024 5:06 PM | 80 | 46.00 | 45.85 | 47.55 | 46.00 | - | - | 1 | 226.86% |
| NVO240503C00090000 | 4/23/2024 7:15 PM | 90 | 38.69 | 36.75 | 38.20 | 38.69 | - | - | 10 | 173.24% |
| NVO240503C00100000 | 4/18/2024 6:07 PM | 100 | 23.03 | 26.35 | 28.20 | 0.00 | 0.00% | 1 | 4 | 118.16% |
| NVO240503C00105000 | 4/26/2024 7:21 PM | 105 | 22.04 | 21.85 | 22.30 | 0.73 | 3.43% | 2 | 2 | 86.04% |
| NVO240503C00109000 | 4/26/2024 1:42 PM | 109 | 17.62 | 17.90 | 18.40 | 17.62 | - | 4 | 0 | 76.27% |
| NVO240503C00110000 | 4/25/2024 6:11 PM | 110 | 15.53 | 16.85 | 17.40 | 0.00 | 0.00% | 2 | 3 | 71.29% |
| NVO240503C00113000 | 4/26/2024 3:04 PM | 113 | 14.80 | 13.95 | 14.45 | 14.80 | - | 1 | 0 | 63.87% |
| NVO240503C00114000 | 4/16/2024 1:38 PM | 114 | 10.39 | 13.00 | 13.55 | 0.00 | 0.00% | 3 | 4 | 63.14% |
| NVO240503C00115000 | 4/26/2024 5:27 PM | 115 | 13.24 | 11.30 | 12.70 | 2.24 | 20.36% | 2 | 5 | 72.75% |
| NVO240503C00116000 | 4/26/2024 6:09 PM | 116 | 12.25 | 11.15 | 12.40 | 12.25 | - | 1 | 0 | 70.31% |
| NVO240503C00117000 | 4/26/2024 6:08 PM | 117 | 11.35 | 10.40 | 10.80 | 3.85 | 51.33% | 5 | 6 | 61.13% |
| NVO240503C00118000 | 4/26/2024 6:56 PM | 118 | 10.05 | 8.70 | 10.60 | -3.40 | -25.28% | 48 | 1 | 58.06% |
| NVO240503C00119000 | 4/26/2024 6:02 PM | 119 | 9.75 | 8.75 | 9.10 | 1.55 | 18.90% | 1 | 4 | 59.96% |
| NVO240503C00120000 | 4/26/2024 7:30 PM | 120 | 8.20 | 7.95 | 8.30 | 1.13 | 15.98% | 25 | 79 | 59.33% |
| NVO240503C00121000 | 4/26/2024 7:17 PM | 121 | 7.40 | 7.25 | 7.55 | -0.76 | -9.31% | 4 | 19 | 59.60% |
| NVO240503C00122000 | 4/26/2024 7:03 PM | 122 | 6.85 | 5.65 | 6.85 | 1.35 | 24.55% | 12 | 58 | 51.37% |
| NVO240503C00123000 | 4/26/2024 5:33 PM | 123 | 6.64 | 5.95 | 6.15 | 1.69 | 34.14% | 4 | 96 | 59.81% |
| NVO240503C00124000 | 4/26/2024 5:36 PM | 124 | 6.00 | 5.35 | 5.55 | 1.43 | 31.29% | 32 | 158 | 60.16% |
| NVO240503C00125000 | 4/26/2024 7:58 PM | 125 | 4.75 | 4.60 | 5.00 | 0.81 | 20.56% | 115 | 879 | 59.08% |
| NVO240503C00126000 | 4/26/2024 7:18 PM | 126 | 4.30 | 4.20 | 4.40 | 0.58 | 15.59% | 204 | 341 | 59.72% |
| NVO240503C00127000 | 4/26/2024 7:59 PM | 127 | 3.75 | 3.70 | 3.75 | 0.70 | 22.95% | 135 | 1,206 | 58.55% |
| NVO240503C00128000 | 4/26/2024 7:58 PM | 128 | 3.28 | 3.20 | 3.35 | 0.61 | 22.85% | 186 | 527 | 58.67% |
| NVO240503C00129000 | 4/26/2024 7:46 PM | 129 | 2.84 | 2.79 | 2.89 | 0.59 | 26.22% | 132 | 600 | 58.37% |
| NVO240503C00130000 | 4/26/2024 7:58 PM | 130 | 2.40 | 2.39 | 2.68 | 0.26 | 12.15% | 300 | 521 | 59.52% |
| NVO240503C00131000 | 4/26/2024 7:55 PM | 131 | 2.12 | 1.98 | 2.13 | 0.35 | 19.77% | 146 | 1,576 | 57.23% |
| NVO240503C00132000 | 4/26/2024 7:59 PM | 132 | 1.71 | 1.68 | 1.78 | 0.34 | 24.82% | 86 | 451 | 56.76% |
| NVO240503C00133000 | 4/26/2024 7:43 PM | 133 | 1.45 | 1.42 | 1.50 | 0.19 | 15.08% | 97 | 305 | 56.64% |
| NVO240503C00134000 | 4/26/2024 7:47 PM | 134 | 1.21 | 1.15 | 1.25 | 0.21 | 21.00% | 76 | 292 | 56.03% |
| NVO240503C00135000 | 4/26/2024 7:54 PM | 135 | 0.99 | 1.00 | 1.04 | 0.18 | 22.22% | 283 | 2,355 | 56.40% |
| NVO240503C00136000 | 4/26/2024 7:51 PM | 136 | 0.79 | 0.78 | 0.86 | 0.08 | 11.27% | 243 | 1,066 | 55.71% |
| NVO240503C00137000 | 4/26/2024 6:52 PM | 137 | 0.74 | 0.65 | 0.77 | 0.25 | 51.02% | 64 | 473 | 56.64% |
| NVO240503C00138000 | 4/26/2024 7:39 PM | 138 | 0.57 | 0.53 | 0.60 | 0.08 | 16.33% | 6 | 88 | 56.06% |
| NVO240503C00139000 | 4/26/2024 7:59 PM | 139 | 0.48 | 0.43 | 0.48 | 0.19 | 65.52% | 11 | 111 | 55.86% |
| NVO240503C00140000 | 4/26/2024 7:23 PM | 140 | 0.40 | 0.36 | 1.49 | 0.12 | 42.86% | 61 | 206 | 72.71% |
| NVO240503C00141000 | 4/26/2024 3:57 PM | 141 | 0.40 | 0.29 | 0.37 | 0.09 | 29.03% | 6 | 34 | 57.32% |
| NVO240503C00142000 | 4/26/2024 5:51 PM | 142 | 0.32 | 0.24 | 0.28 | 0.07 | 28.00% | 10 | 32 | 57.03% |
| NVO240503C00143000 | 4/26/2024 3:45 PM | 143 | 0.30 | 0.19 | 0.24 | 0.09 | 42.86% | 6 | 33 | 57.42% |
| NVO240503C00144000 | 4/26/2024 7:50 PM | 144 | 0.21 | 0.19 | 0.21 | 0.04 | 23.53% | 23 | 5 | 59.18% |
| NVO240503C00145000 | 4/24/2024 6:28 PM | 145 | 0.14 | 0.11 | 0.92 | 0.00 | 0.00% | 9 | 71 | 76.03% |
| NVO240503C00146000 | 4/24/2024 6:29 PM | 146 | 0.11 | 0.05 | 0.49 | 0.11 | - | - | 3 | 68.16% |
| NVO240503C00147000 | 4/24/2024 6:30 PM | 147 | 0.09 | 0.04 | 0.59 | 0.09 | - | - | 11 | 73.05% |
| NVO240503C00149000 | 4/22/2024 3:13 PM | 149 | 0.08 | 0.02 | 1.09 | 0.08 | - | - | 1 | 88.77% |
| NVO240503C00150000 | 4/26/2024 7:50 PM | 150 | 0.11 | 0.06 | 0.15 | 0.04 | 57.14% | 1 | 262 | 66.02% |
| NVO240503C00155000 | 4/18/2024 4:08 PM | 155 | 0.22 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 19 | 67.19% |
| NVO240503C00160000 | 4/26/2024 6:29 PM | 160 | 0.04 | 0.00 | 0.08 | -0.01 | -20.00% | 14 | 23 | 76.17% |
| NVO240503C00165000 | 4/25/2024 5:05 PM | 165 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 6 | 58 | 84.77% |
| NVO240503C00170000 | 4/23/2024 4:22 PM | 170 | 0.05 | 0.00 | 0.50 | 0.05 | - | - | 3 | 120.22% |
| NVO240503C00180000 | 4/1/2024 5:46 PM | 180 | 0.05 | 0.00 | 0.24 | 0.00 | 0.00% | - | 1 | 124.61% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO240503P00090000 | 4/3/2024 3:16 PM | 90 | 0.04 | 0.00 | 0.39 | 0.00 | 0.00% | 1 | 1 | 138.87% |
| NVO240503P00100000 | 4/18/2024 7:27 PM | 100 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 14 | 75.78% |
| NVO240503P00103000 | 4/25/2024 6:31 PM | 103 | 0.04 | 0.00 | 0.05 | 0.04 | - | - | 3 | 67.19% |
| NVO240503P00104000 | 4/25/2024 6:51 PM | 104 | 0.27 | 0.01 | 0.16 | 0.27 | - | - | 8 | 75.78% |
| NVO240503P00105000 | 4/26/2024 5:48 PM | 105 | 0.02 | 0.01 | 0.06 | -0.12 | -85.71% | 110 | 15 | 64.06% |
| NVO240503P00108000 | 4/26/2024 1:35 PM | 108 | 0.12 | 0.02 | 0.20 | 0.12 | - | 1 | 3 | 66.02% |
| NVO240503P00109000 | 4/26/2024 7:47 PM | 109 | 0.09 | 0.09 | 0.27 | 0.09 | - | 2 | 1 | 68.75% |
| NVO240503P00110000 | 4/26/2024 7:50 PM | 110 | 0.10 | 0.10 | 0.32 | -0.07 | -41.18% | 30 | 129 | 67.38% |
| NVO240503P00111000 | 4/22/2024 6:17 PM | 111 | 0.20 | 0.11 | 0.50 | 0.00 | 0.00% | 19 | 14 | 69.14% |
| NVO240503P00112000 | 4/26/2024 3:23 PM | 112 | 0.17 | 0.08 | 0.95 | -0.07 | -29.17% | 4 | 10 | 74.51% |
| NVO240503P00113000 | 4/26/2024 3:31 PM | 113 | 0.23 | 0.19 | 0.25 | -0.15 | -39.47% | 9 | 2,055 | 57.42% |
| NVO240503P00114000 | 4/26/2024 7:32 PM | 114 | 0.30 | 0.28 | 0.30 | -0.23 | -43.40% | 10 | 28 | 57.42% |
| NVO240503P00115000 | 4/26/2024 7:59 PM | 115 | 0.38 | 0.36 | 0.40 | -0.37 | -49.33% | 39 | 43 | 57.52% |
| NVO240503P00116000 | 4/26/2024 7:58 PM | 116 | 0.46 | 0.40 | 0.50 | -0.20 | -30.30% | 8 | 48 | 56.15% |
| NVO240503P00117000 | 4/26/2024 7:56 PM | 117 | 0.55 | 0.57 | 0.63 | -0.34 | -38.20% | 15 | 123 | 56.89% |
| NVO240503P00118000 | 4/26/2024 7:59 PM | 118 | 0.75 | 0.72 | 0.79 | -0.76 | -50.33% | 7 | 76 | 56.89% |
| NVO240503P00119000 | 4/26/2024 7:59 PM | 119 | 0.92 | 0.90 | 0.98 | -0.59 | -39.07% | 21 | 90 | 56.89% |
| NVO240503P00120000 | 4/26/2024 7:59 PM | 120 | 1.14 | 1.12 | 1.19 | -0.45 | -28.30% | 109 | 2,112 | 56.84% |
| NVO240503P00121000 | 4/26/2024 7:59 PM | 121 | 1.40 | 1.35 | 1.47 | -0.43 | -23.50% | 19 | 113 | 56.89% |
| NVO240503P00122000 | 4/26/2024 7:22 PM | 122 | 1.68 | 1.63 | 1.78 | -0.58 | -25.66% | 19 | 169 | 56.98% |
| NVO240503P00123000 | 4/26/2024 7:53 PM | 123 | 1.98 | 1.95 | 2.09 | -0.56 | -22.05% | 15 | 1,071 | 56.74% |
| NVO240503P00124000 | 4/26/2024 7:02 PM | 124 | 2.28 | 2.33 | 2.47 | -0.64 | -21.92% | 32 | 69 | 56.89% |
| NVO240503P00125000 | 4/26/2024 7:49 PM | 125 | 2.84 | 2.53 | 2.89 | -0.51 | -15.22% | 101 | 147 | 55.27% |
| NVO240503P00126000 | 4/26/2024 7:39 PM | 126 | 3.30 | 3.15 | 3.35 | -0.67 | -16.88% | 108 | 265 | 56.59% |
| NVO240503P00127000 | 4/26/2024 7:59 PM | 127 | 3.78 | 3.70 | 3.95 | -0.61 | -13.90% | 45 | 49 | 57.76% |
| NVO240503P00128000 | 4/26/2024 7:56 PM | 128 | 4.30 | 4.20 | 4.35 | -1.13 | -20.81% | 68 | 55 | 56.35% |
| NVO240503P00129000 | 4/26/2024 5:00 PM | 129 | 4.40 | 4.70 | 4.90 | -1.35 | -23.48% | 25 | 103 | 55.40% |
| NVO240503P00130000 | 4/26/2024 2:00 PM | 130 | 5.74 | 5.30 | 5.60 | -0.81 | -12.37% | 32 | 71 | 55.76% |
| NVO240503P00131000 | 4/26/2024 4:39 PM | 131 | 5.29 | 5.90 | 6.15 | -0.16 | -2.94% | 11 | 15 | 54.20% |
| NVO240503P00132000 | 4/22/2024 3:35 PM | 132 | 7.50 | 5.65 | 6.90 | 0.00 | 0.00% | 2 | 5 | 57.13% |
| NVO240503P00133000 | 4/12/2024 7:04 PM | 133 | 9.83 | 7.30 | 7.65 | 0.00 | 0.00% | 1 | 20 | 54.10% |
| NVO240503P00134000 | 4/26/2024 5:50 PM | 134 | 7.50 | 7.85 | 8.35 | -3.40 | -31.19% | 25 | 25 | 50.88% |
| NVO240503P00135000 | 4/18/2024 2:14 PM | 135 | 11.77 | 7.85 | 9.15 | 0.00 | 0.00% | 2 | 27 | 55.96% |
| NVO240503P00136000 | 4/8/2024 2:21 PM | 136 | 10.68 | 9.65 | 10.05 | 0.00 | 0.00% | 7 | 86 | 52.78% |
Related Tickers
VKTX Viking Therapeutics, Inc.
74.31
+7.91%
VRTX Vertex Pharmaceuticals Incorporated
397.48
-0.06%
MRNA Moderna, Inc.
107.97
+1.69%
CRSP CRISPR Therapeutics AG
53.91
+0.34%
RXRX Recursion Pharmaceuticals, Inc.
8.12
+3.57%
IBRX ImmunityBio, Inc.
7.35
+43.84%
REGN Regeneron Pharmaceuticals, Inc.
883.20
-0.84%
ALT Altimmune, Inc.
7.26
+0.83%
IOVA Iovance Biotherapeutics, Inc.
11.64
+0.87%
NVAX Novavax, Inc.
4.0900
+3.54%