NYSE - Nasdaq Real Time Price • USD
NOV Inc. (NOV)
As of 3:25 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOV240517C00011000 | 2/5/2024 2:59 PM | 11 | 6.70 | 6.00 | 7.60 | 0.00 | 0.00% | - | 1 | 0.00% |
| NOV240517C00013000 | 4/23/2024 1:30 PM | 13 | 5.40 | 5.90 | 7.00 | 0.00 | 0.00% | 4 | 3 | 158.59% |
| NOV240517C00014000 | 1/11/2024 3:00 PM | 14 | 5.33 | 3.50 | 3.70 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NOV240517C00015000 | 3/22/2024 6:43 PM | 15 | 4.26 | 3.40 | 5.60 | 0.00 | 0.00% | 1 | 1 | 118.56% |
| NOV240517C00016000 | 4/26/2024 4:16 PM | 16 | 3.20 | 3.00 | 3.90 | -0.60 | -15.79% | 18 | 1 | 93.36% |
| NOV240517C00017000 | 4/16/2024 7:06 PM | 17 | 2.18 | 2.00 | 2.30 | 0.00 | 0.00% | 5 | 32 | 50.39% |
| NOV240517C00018000 | 4/26/2024 3:20 PM | 18 | 1.16 | 1.20 | 1.35 | -0.21 | -15.33% | 24 | 755 | 45.12% |
| NOV240517C00019000 | 4/26/2024 5:52 PM | 19 | 0.70 | 0.60 | 0.70 | 0.00 | 0.00% | 37 | 4,685 | 40.04% |
| NOV240517C00020000 | 4/26/2024 4:49 PM | 20 | 0.33 | 0.25 | 0.30 | -0.07 | -17.50% | 9 | 3,712 | 37.70% |
| NOV240517C00021000 | 4/26/2024 5:58 PM | 21 | 0.13 | 0.05 | 0.15 | -0.02 | -13.33% | 39 | 4,432 | 40.63% |
| NOV240517C00022000 | 4/26/2024 5:02 PM | 22 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 1 | 2,045 | 46.48% |
| NOV240517C00023000 | 4/15/2024 3:04 PM | 23 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 639 | 56.06% |
| NOV240517C00024000 | 4/5/2024 6:33 PM | 24 | 0.14 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 167 | 50.00% |
| NOV240517C00025000 | 4/25/2024 5:52 PM | 25 | 0.04 | 0.20 | 0.05 | 0.00 | 0.00% | 1 | 21 | 76.76% |
| NOV240517C00026000 | 12/27/2023 4:03 PM | 26 | 0.49 | 0.30 | 0.40 | 0.00 | 0.00% | 1 | 21 | 110.16% |
| NOV240517C00028000 | 11/2/2023 7:17 PM | 28 | 0.40 | 0.10 | 0.20 | 0.00 | 0.00% | 24 | 25 | 102.93% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOV240517P00012000 | 10/5/2023 3:08 PM | 12 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 30 | 162.50% |
| NOV240517P00014000 | 2/22/2024 5:38 PM | 14 | 0.18 | 0.00 | 0.20 | 0.00 | 0.00% | 50 | 68 | 82.42% |
| NOV240517P00015000 | 3/5/2024 8:01 PM | 15 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 68 | 99.41% |
| NOV240517P00016000 | 3/4/2024 6:53 PM | 16 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 215 | 80.08% |
| NOV240517P00017000 | 4/26/2024 2:43 PM | 17 | 0.15 | 0.05 | 0.10 | -0.02 | -11.76% | 30 | 545 | 37.50% |
| NOV240517P00018000 | 4/26/2024 5:33 PM | 18 | 0.20 | 0.20 | 0.30 | -0.20 | -50.00% | 3 | 112 | 36.43% |
| NOV240517P00019000 | 4/26/2024 5:15 PM | 19 | 0.50 | 0.60 | 0.70 | -0.51 | -50.50% | 1 | 39 | 35.25% |
| NOV240517P00020000 | 4/15/2024 5:51 PM | 20 | 1.25 | 1.20 | 1.30 | 0.00 | 0.00% | 58 | 84 | 31.84% |
| NOV240517P00021000 | 4/23/2024 6:53 PM | 21 | 2.30 | 2.00 | 2.20 | 0.00 | 0.00% | 3 | 102 | 36.91% |
| NOV240517P00022000 | 4/12/2024 7:13 PM | 22 | 2.60 | 2.90 | 3.60 | 0.00 | 0.00% | 13 | 14 | 53.13% |
| NOV240517P00023000 | 2/2/2024 2:34 PM | 23 | 3.60 | 5.60 | 6.10 | 0.00 | 0.00% | 4 | 3 | 168.55% |
| NOV240517P00024000 | 11/27/2023 2:35 PM | 24 | 5.30 | 0.00 | 4.40 | 0.00 | 0.00% | - | 2 | 0.00% |
| NOV240517P00025000 | 1/2/2024 2:34 PM | 25 | 4.70 | 5.10 | 5.60 | 0.00 | 0.00% | - | 1 | 0.00% |
| NOV240517P00026000 | 10/25/2023 2:05 PM | 26 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| NOV240517P00027000 | 9/20/2023 1:39 PM | 27 | 6.60 | 7.00 | 7.20 | 0.00 | 0.00% | - | 1 | 0.00% |
| NOV240517P00028000 | 10/20/2023 1:40 PM | 28 | 8.10 | 8.20 | 9.10 | 0.00 | 0.00% | 1 | 0 | 67.19% |
Related Tickers
FTI TechnipFMC plc
26.58
-0.04%
BKR Baker Hughes Company
32.97
-0.99%
OII Oceaneering International, Inc.
24.66
+0.45%
RES RPC, Inc.
7.08
-3.87%
HAL Halliburton Company
38.74
+0.04%
OIS Oil States International, Inc.
4.3100
-19.00%
CHX ChampionX Corporation
34.97
-0.11%
CLB Core Laboratories Inc.
16.86
-1.23%
WFRD Weatherford International plc
128.22
+3.70%
PUMP ProPetro Holding Corp.
8.96
+2.46%