NYSE - Delayed Quote • USD
Novartis AG (NVS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:14 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS240517C00085000 | 4/26/2024 6:27 PM | 85 | 13.00 | 11.10 | 14.40 | -0.60 | -4.41% | 1 | 2 | 72.71% |
| NVS240517C00087500 | 4/12/2024 2:14 PM | 87.5 | 8.21 | 8.60 | 11.40 | 0.00 | 0.00% | 21 | 20 | 55.59% |
| NVS240517C00090000 | 4/26/2024 3:21 PM | 90 | 8.30 | 6.20 | 8.10 | -0.55 | -6.21% | 110 | 460 | 33.84% |
| NVS240517C00092500 | 4/23/2024 7:15 PM | 92.5 | 5.30 | 3.50 | 5.70 | 0.00 | 0.00% | 445 | 1,856 | 27.39% |
| NVS240517C00095000 | 4/26/2024 7:06 PM | 95 | 3.30 | 3.20 | 3.40 | -1.50 | -31.25% | 2 | 2,643 | 21.07% |
| NVS240517C00097500 | 4/26/2024 7:06 PM | 97.5 | 1.75 | 1.55 | 1.65 | -0.93 | -34.70% | 159 | 8,711 | 18.02% |
| NVS240517C00100000 | 4/26/2024 7:20 PM | 100 | 0.70 | 0.60 | 0.70 | -0.65 | -48.15% | 27 | 1,466 | 17.77% |
| NVS240517C00105000 | 4/26/2024 3:13 PM | 105 | 0.14 | 0.10 | 0.15 | -0.08 | -36.36% | 6 | 2,639 | 20.85% |
| NVS240517C00110000 | 4/25/2024 2:31 PM | 110 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3 | 22 | 28.13% |
| NVS240517C00130000 | 4/19/2024 6:58 PM | 130 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 505 | 505 | 51.95% |
| NVS240517C00135000 | 4/19/2024 7:52 PM | 135 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 200 | 200 | 60.94% |
| 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 | 0.15 | 0.00 | 0.00% | 50 | 50 | 105.47% |
| NVS240517P00060000 | 4/19/2024 7:18 PM | 60 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 500 | 500 | 90.63% |
| NVS240517P00065000 | 4/19/2024 6:20 PM | 65 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 2 | 73.05% |
| NVS240517P00075000 | 4/9/2024 7:52 PM | 75 | 0.13 | 0.00 | 0.15 | 0.00 | 0.00% | - | 1 | 52.73% |
| NVS240517P00080000 | 4/24/2024 5:35 PM | 80 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 23 | 46.39% |
| NVS240517P00085000 | 4/26/2024 4:19 PM | 85 | 0.05 | 0.00 | 0.20 | -0.06 | -54.55% | 1 | 116 | 36.38% |
| NVS240517P00087500 | 4/25/2024 1:40 PM | 87.5 | 0.06 | 0.05 | 0.15 | -0.09 | -60.00% | 1 | 154 | 28.27% |
| NVS240517P00090000 | 4/26/2024 6:57 PM | 90 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 8 | 500 | 22.27% |
| NVS240517P00092500 | 4/26/2024 6:27 PM | 92.5 | 0.11 | 0.10 | 0.20 | 0.00 | 0.00% | 4 | 657 | 17.33% |
| NVS240517P00095000 | 4/26/2024 7:31 PM | 95 | 0.45 | 0.45 | 0.55 | 0.00 | 0.00% | 18 | 503 | 15.82% |
| NVS240517P00097500 | 4/26/2024 5:03 PM | 97.5 | 1.15 | 1.25 | 1.40 | 0.30 | 35.29% | 89 | 150 | 14.70% |
| NVS240517P00100000 | 4/26/2024 6:37 PM | 100 | 2.71 | 2.80 | 3.00 | 0.81 | 42.63% | 15 | 72 | 14.31% |
| NVS240517P00105000 | 4/3/2024 2:08 PM | 105 | 10.30 | 7.30 | 9.30 | 0.00 | 0.00% | 1 | 2 | 47.10% |
Related Tickers
AZN AstraZeneca PLC
75.17
+0.19%
SNY Sanofi
49.13
-0.47%
GSK GSK plc
41.11
+0.49%
MRK Merck & Co., Inc.
131.20
+0.37%
RHHBY Roche Holding AG
30.25
+0.77%
AMGN Amgen Inc.
269.98
+0.22%
BMY Bristol-Myers Squibb Company
44.85
+0.34%
BIIB Biogen Inc.
208.90
+3.18%
GILD Gilead Sciences, Inc.
65.42
+0.23%
ABBV AbbVie Inc.
159.62
-4.58%