Unlock stock picks and a broker-level newsfeed that powers Wall Street.
110.77
+1.16
+(1.06%)
At close: April 2 at 4:00:02 PM EDT
112.05
+1.28
+(1.16%)
Pre-Market: 5:10:18 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS250417C00080000 | 3/11/2025 3:57 PM | 80 | 30.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1,125 | 0 | 0.00% |
| NVS250417C00085000 | 3/11/2025 2:42 PM | 85 | 27.20 | 0.00 | 0.00 | 0.00 | 0.00% | 145 | 0 | 0.00% |
| NVS250417C00090000 | 3/11/2025 3:57 PM | 90 | 20.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1,195 | 0 | 0.00% |
| NVS250417C00095000 | 3/11/2025 3:57 PM | 95 | 18.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2,463 | 0 | 0.00% |
| NVS250417C00100000 | 3/12/2025 2:12 PM | 100 | 9.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NVS250417C00105000 | 3/28/2025 1:36 PM | 105 | 8.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NVS250417C00110000 | 4/2/2025 3:24 PM | 110 | 2.54 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 0.00% |
| NVS250417C00115000 | 4/2/2025 3:28 PM | 115 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 6.25% |
| NVS250417C00120000 | 4/2/2025 1:27 PM | 120 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 0 | 12.50% |
| NVS250417C00125000 | 4/1/2025 10:13 AM | 125 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| NVS250417C00130000 | 3/31/2025 12:28 PM | 130 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| NVS250417C00135000 | 2/24/2025 11:50 AM | 135 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 8 | 54.59% |
| NVS250417C00140000 | 9/4/2024 1:44 PM | 140 | 1.30 | 0.50 | 0.75 | 0.00 | 0.00% | 1 | 2 | 78.71% |
| NVS250417C00145000 | 3/13/2025 9:30 AM | 145 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| NVS250417C00150000 | 10/28/2024 11:19 AM | 150 | 0.25 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 21 | 73.63% |
| NVS250417C00160000 | 11/5/2024 10:49 AM | 160 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 76 | 74.61% |
| NVS250417C00165000 | 10/14/2024 10:21 AM | 165 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVS250417P00060000 | 12/9/2024 12:51 PM | 60 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 20 | 135.55% |
| NVS250417P00065000 | 2/3/2025 9:40 AM | 65 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 50.00% |
| NVS250417P00070000 | 2/5/2025 1:39 PM | 70 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | - | 3 | 108.01% |
| NVS250417P00075000 | 2/5/2025 10:41 AM | 75 | 0.06 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 2 | 93.55% |
| NVS250417P00080000 | 3/28/2025 9:53 AM | 80 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| NVS250417P00085000 | 2/28/2025 3:15 PM | 85 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 273 | 64.45% |
| NVS250417P00090000 | 3/31/2025 1:16 PM | 90 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| NVS250417P00095000 | 3/31/2025 1:57 PM | 95 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| NVS250417P00100000 | 4/2/2025 1:30 PM | 100 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| NVS250417P00105000 | 4/2/2025 3:46 PM | 105 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 141 | 0 | 6.25% |
| NVS250417P00110000 | 4/2/2025 2:25 PM | 110 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.78% |
| NVS250417P00115000 | 4/2/2025 11:53 AM | 115 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| NVS250417P00120000 | 3/10/2025 10:38 AM | 120 | 7.20 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 0.00% |
| NVS250417P00125000 | 3/17/2025 1:40 PM | 125 | 12.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NVS250417P00130000 | 2/21/2025 2:34 PM | 130 | 23.10 | 18.00 | 22.20 | 0.00 | 0.00% | 8 | 0 | 65.23% |
| NVS250417P00135000 | 2/21/2025 3:30 PM | 135 | 28.30 | 23.20 | 27.20 | 0.00 | 0.00% | 175 | 0 | 77.93% |
| NVS250417P00140000 | 2/21/2025 3:29 PM | 140 | 33.19 | 27.50 | 32.40 | 0.00 | 0.00% | 52 | 0 | 81.40% |
| NVS250417P00145000 | 2/21/2025 3:19 PM | 145 | 38.14 | 32.80 | 37.50 | 0.00 | 0.00% | 211 | 0 | 95.65% |
| NVS250417P00150000 | 2/21/2025 3:36 PM | 150 | 43.29 | 37.70 | 42.50 | 0.00 | 0.00% | 110 | 0 | 102.83% |
| NVS250417P00160000 | 2/24/2025 10:35 AM | 160 | 53.10 | 47.70 | 52.50 | 0.00 | 0.00% | - | 0 | 118.56% |
| NVS250417P00165000 | 2/24/2025 11:10 AM | 165 | 58.18 | 52.70 | 57.40 | 0.00 | 0.00% | 92 | 0 | 124.22% |
Related Tickers
SNY Sanofi
53.95
-0.72%
AZN AstraZeneca PLC
72.22
-0.52%
GSK GSK plc
37.64
-0.61%
RHHBY Roche Holding AG
39.37
+0.15%
BMY Bristol-Myers Squibb Company
59.60
+0.08%
AMGN Amgen Inc.
305.70
-0.40%
ROG.SW Roche Holding AG
279.50
-2.55%
MRK Merck & Co., Inc.
86.60
-0.60%
BIIB Biogen Inc.
131.32
-0.54%
GILD Gilead Sciences, Inc.
111.89
+0.55%