NVS - Novartis AG

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVS180817C000600002018-07-26 3:05PM EDT60.0023.2023.0023.800.00-10307.03%
NVS180817C000650002018-07-18 9:36AM EDT65.0015.6015.6019.800.00-11195.31%
NVS180817C000675002018-07-18 11:28AM EDT67.5013.2013.0017.100.00-3938157.42%
NVS180817C000700002018-08-07 9:30AM EDT70.0013.609.8014.400.00-138242.29%
NVS180817C000750002018-08-14 2:36PM EDT75.007.080.000.000.00-100.00%
NVS180817C000775002018-08-06 9:36AM EDT77.505.403.307.000.00-11,47070.90%
NVS180817C000800002018-08-14 12:38PM EDT80.002.260.000.000.00-100.00%
NVS180817C000825002018-08-14 2:44PM EDT82.500.400.000.000.00-47601.56%
NVS180817C000850002018-08-14 3:54PM EDT85.000.030.000.000.00-106012.50%
NVS180817C000875002018-08-10 11:02AM EDT87.500.020.000.05-0.13-86.67%2076439.84%
NVS180817C000900002018-07-20 11:44PM EDT90.000.050.000.050.00-29053.91%
NVS180817C001100002018-06-20 2:57PM EDT110.000.010.000.05+0.01+100.00%058130.47%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVS180817P000650002018-06-27 10:44AM EDT65.000.200.000.05+0.20+100.00%0623110.94%
NVS180817P000700002018-07-24 11:24AM EDT70.000.010.000.050.00-126479.69%
NVS180817P000725002018-07-17 1:32PM EDT72.500.150.000.050.00-91464.06%
NVS180817P000750002018-07-27 3:33PM EDT75.000.050.000.05-0.10-66.67%358254.69%
NVS180817P000775002018-08-10 11:05AM EDT77.500.010.000.15-0.04-80.00%2044348.24%
NVS180817P000800002018-08-10 3:50PM EDT80.000.150.100.30+0.05+50.00%4019435.35%
NVS180817P000825002018-08-14 2:24PM EDT82.500.650.000.000.00-600.00%
NVS180817P000850002018-08-14 9:30AM EDT85.002.800.000.000.00-1200.00%
NVS180817P000875002018-08-01 9:30AM EDT87.503.655.107.800.00-13899.51%
NVS180817P000900002018-07-20 11:44PM EDT90.007.697.1010.100.00-33105.27%