NVS - Novartis AG

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVS180615C000600002018-05-14 9:57AM EDT60.0018.5017.8018.70+2.00+12.12%5087121.39%
NVS180615C000650002018-04-30 11:16AM EDT65.0012.609.5014.000.00-101060.06%
NVS180615C000700002018-05-10 1:09PM EDT70.007.277.607.900.00-101258.40%
NVS180615C000750002018-05-25 1:58PM EDT75.001.701.651.80-0.08-4.49%6951916.55%
NVS180615C000800002018-05-25 2:31PM EDT80.000.050.050.10-0.05-50.00%124,43915.14%
NVS180615C000850002018-05-22 3:01PM EDT85.000.030.000.050.00-31,48224.81%
NVS180615C000900002018-05-21 12:36PM EDT90.000.030.000.050.00-21,77934.96%
NVS180615C000950002018-04-12 3:18PM EDT95.000.050.050.150.00-481452.73%
NVS180615C001000002018-03-05 4:59PM EDT100.000.080.000.150.00-257555.86%
NVS180615C001050002018-04-09 11:20AM EDT105.000.050.000.050.00-5037155.47%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVS180615P000600002017-10-31 2:25PM EDT60.000.100.000.300.00-3558.20%
NVS180615P000650002018-04-27 12:32PM EDT65.000.050.000.10-0.03-37.50%166838.28%
NVS180615P000700002018-05-17 11:16AM EDT70.000.080.000.150.00-1086325.10%
NVS180615P000750002018-05-25 3:16PM EDT75.000.570.500.60+0.02+3.64%2193515.04%
NVS180615P000800002018-05-25 3:27PM EDT80.003.993.804.10+0.79+24.69%211,38018.31%
NVS180615P000850002018-04-27 3:03PM EDT85.007.605.909.20-1.00-11.63%3436.04%
NVS180615P000900002018-03-07 4:55PM EDT90.008.508.9012.300.00-22980.00%
NVS180615P000950002018-03-01 2:48PM EDT95.0015.0014.7018.800.00-100.00%
NVS180615P001000002018-01-31 11:36AM EDT100.0011.1011.6014.400.00-26400.00%
NVS180615P001050002018-01-30 12:28PM EDT105.0015.0016.4019.400.00-20530.00%