| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO190920C00041000 | 2019-05-20 3:58PM EDT | 41.00 | 6.90 | 9.60 | 13.20 | 0.00 | - | - | 12 | 64.36% |
| NVO190920C00043000 | 2019-06-24 12:48PM EDT | 43.00 | 8.34 | 6.40 | 6.90 | 0.00 | - | 1 | 1 | 0.00% |
| NVO190920C00044000 | 2019-07-19 9:46AM EDT | 44.00 | 4.27 | 5.80 | 9.90 | 0.00 | - | 3 | 0 | 88.57% |
| NVO190920C00045000 | 2019-08-19 11:20AM EDT | 45.00 | 7.10 | 6.40 | 8.00 | 0.00 | - | 1 | 4 | 61.28% |
| NVO190920C00046000 | 2019-07-12 12:12PM EDT | 46.00 | 3.80 | 5.40 | 5.70 | 0.00 | - | 16 | 0 | 0.00% |
| NVO190920C00047000 | 2019-08-07 12:54PM EDT | 47.00 | 3.90 | 5.10 | 5.40 | 0.00 | - | 2 | 74 | 34.82% |
| NVO190920C00048000 | 2019-08-16 10:33AM EDT | 48.00 | 3.97 | 4.10 | 4.40 | 0.00 | - | 1 | 376 | 29.83% |
| NVO190920C00049000 | 2019-08-21 10:20AM EDT | 49.00 | 3.40 | 3.30 | 3.50 | +0.60 | +21.43% | 8 | 659 | 27.05% |
| NVO190920C00050000 | 2019-08-21 11:02AM EDT | 50.00 | 2.55 | 2.50 | 2.70 | +0.40 | +18.60% | 1 | 1,937 | 25.49% |
| NVO190920C00055000 | 2019-08-20 3:23PM EDT | 55.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 32 | 3,592 | 21.88% |
| NVO190920C00060000 | 2019-07-09 10:06AM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 433 | 12.50% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVO190920P00035000 | 2019-06-19 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 68.36% |
| NVO190920P00037000 | 2019-07-12 9:30AM EDT | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 56.25% |
| NVO190920P00038000 | 2019-07-11 11:00AM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 52.34% |
| NVO190920P00040000 | 2019-08-12 3:54PM EDT | 40.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 33 | 119 | 50.39% |
| NVO190920P00041000 | 2019-06-07 11:44AM EDT | 41.00 | 0.55 | 0.05 | 0.25 | 0.00 | - | 153 | 160 | 50.29% |
| NVO190920P00042000 | 2019-07-30 12:41PM EDT | 42.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 78 | 46.09% |
| NVO190920P00043000 | 2019-08-13 9:30AM EDT | 43.00 | 0.09 | 0.20 | 0.15 | 0.00 | - | 1 | 35 | 41.90% |
| NVO190920P00044000 | 2019-08-05 1:50PM EDT | 44.00 | 0.61 | 0.05 | 0.20 | 0.00 | - | 3 | 34 | 40.43% |
| NVO190920P00045000 | 2019-08-08 10:42AM EDT | 45.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 580 | 38.28% |
| NVO190920P00046000 | 2019-08-13 3:32PM EDT | 46.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 2 | 271 | 35.65% |
| NVO190920P00047000 | 2019-08-19 3:27PM EDT | 47.00 | 0.19 | 0.10 | 0.15 | 0.00 | - | 193 | 637 | 25.59% |
| NVO190920P00048000 | 2019-08-20 12:30PM EDT | 48.00 | 0.28 | 0.10 | 0.25 | 0.00 | - | 2 | 265 | 24.90% |
| NVO190920P00049000 | 2019-08-19 2:32PM EDT | 49.00 | 0.48 | 0.25 | 0.40 | 0.00 | - | 1 | 200 | 24.17% |
| NVO190920P00050000 | 2019-08-20 10:48AM EDT | 50.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | 23 | 404 | 23.05% |
| NVO190920P00055000 | 2019-08-19 3:34PM EDT | 55.00 | 3.90 | 3.10 | 3.50 | 0.00 | - | 1 | 67 | 24.76% |
| NVO190920P00060000 | 2019-07-05 9:48AM EDT | 60.00 | 9.40 | 9.40 | 14.00 | 0.00 | - | 1 | 63 | 107.62% |
| NVO190920P00065000 | 2019-07-10 9:41AM EDT | 65.00 | 14.70 | 13.00 | 17.40 | 0.00 | - | - | 10 | 100.68% |
| NVO190920P00070000 | 2019-06-10 12:06AM EDT | 70.00 | 23.40 | 19.50 | 20.20 | 0.00 | - | 2 | 0 | 109.99% |