NYSE - Nasdaq Real Time Price USD
Novartis AG (NVS)
109.59
+1.13
+(1.04%)
At close: May 16 at 4:00:02 PM EDT
110.00
+0.41
+(0.37%)
After hours: May 16 at 7:50:24 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS250620C00100000 | 5/15/2025 3:18 PM | 100 | 9.20 | 8.70 | 11.70 | 0.00 | 0.00% | 10 | 67 | 45.07% |
| NVS250620C00105000 | 5/16/2025 9:59 AM | 105 | 5.60 | 5.90 | 6.20 | 0.50 | 9.80% | 2 | 39 | 26.64% |
| NVS250620C00110000 | 5/16/2025 3:09 PM | 110 | 2.70 | 2.60 | 3.00 | 0.60 | 28.57% | 15 | 202 | 24.30% |
| NVS250620C00115000 | 5/16/2025 1:34 PM | 115 | 0.76 | 0.10 | 0.90 | 0.16 | 26.67% | 198 | 1,224 | 20.91% |
| NVS250620C00120000 | 5/16/2025 3:34 PM | 120 | 0.16 | 0.10 | 0.30 | 0.04 | 33.33% | 873 | 1,091 | 22.07% |
| NVS250620C00125000 | 5/12/2025 3:49 PM | 125 | 0.13 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 235 | 25.24% |
| NVS250620C00130000 | 5/2/2025 9:30 AM | 130 | 0.20 | 0.00 | 0.70 | 0.00 | 0.00% | 6 | 8 | 43.48% |
| NVS250620C00135000 | 4/29/2025 3:44 PM | 135 | 0.10 | 0.00 | 0.65 | 0.00 | 0.00% | - | 1 | 49.29% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS250620P00080000 | 4/28/2025 12:43 PM | 80 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | - | 10 | 50.59% |
| NVS250620P00085000 | 4/24/2025 10:37 AM | 85 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | - | 12 | 47.17% |
| NVS250620P00090000 | 5/14/2025 10:31 AM | 90 | 0.20 | 0.05 | 0.25 | 0.00 | 0.00% | 200 | 215 | 39.89% |
| NVS250620P00095000 | 5/16/2025 3:35 PM | 95 | 0.25 | 0.15 | 0.35 | -0.11 | -30.56% | 11 | 298 | 33.25% |
| NVS250620P00100000 | 5/16/2025 12:35 PM | 100 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 24 | 332 | 26.22% |
| NVS250620P00105000 | 5/16/2025 1:03 PM | 105 | 1.15 | 0.85 | 1.20 | -1.28 | -52.67% | 2 | 476 | 22.88% |
| NVS250620P00110000 | 5/16/2025 1:03 PM | 110 | 2.95 | 2.55 | 2.75 | -0.44 | -12.98% | 4 | 2,757 | 19.29% |
| NVS250620P00115000 | 5/12/2025 9:31 AM | 115 | 8.14 | 4.00 | 6.10 | 0.00 | 0.00% | 1 | 523 | 18.75% |
| NVS250620P00120000 | 5/13/2025 3:12 PM | 120 | 12.46 | 9.50 | 12.60 | 0.00 | 0.00% | 170 | 0 | 43.75% |
Related Tickers
SNY Sanofi
51.68
+1.61%
AZN AstraZeneca PLC
68.81
+1.25%
GSK GSK plc
37.64
+1.34%
RHHBY Roche Holding AG
39.03
+1.64%
AMGN Amgen Inc.
272.41
+1.15%
ROG.SW Roche Holding AG
259.70
+1.05%
GILD Gilead Sciences, Inc.
102.50
+2.15%
BMY Bristol-Myers Squibb Company
46.75
+2.05%
BIIB Biogen Inc.
125.59
+1.53%
JNJ Johnson & Johnson
151.33
+1.15%