NVS - Novartis AG

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVS190118C000500002018-10-16 2:53PM EDT50.0035.8131.1035.600.00+31.32%840.00%
NVS190118C000600002018-10-16 2:53PM EDT60.0017.9021.3025.800.00+100.00%20290.00%
NVS190118C000650002018-10-18 11:30AM EDT65.0021.8022.1023.400.00-517651.71%
NVS190118C000700002018-10-16 2:53PM EDT70.0015.3011.9015.500.00-11560.00%
NVS190118C000750002018-10-16 9:37AM EDT75.0010.3011.3014.300.00-214240.31%
NVS190118C000775002018-10-15 10:56AM EDT77.507.408.9011.800.00-122034.96%
NVS190118C000800002018-10-19 2:48PM EDT80.008.478.208.70+0.67+8.59%1344325.10%
NVS190118C000825002018-10-19 2:06PM EDT82.506.286.106.50+1.38+28.16%233821.96%
NVS190118C000850002018-10-19 3:30PM EDT85.004.464.204.70+0.74+19.89%3890720.51%
NVS190118C000875002018-10-19 3:57PM EDT87.502.862.753.00+0.65+29.41%4033818.22%
NVS190118C000900002018-10-19 3:41PM EDT90.001.701.601.90+0.40+30.77%1985917.69%
NVS190118C000925002018-10-19 11:07AM EDT92.500.900.851.00+0.30+50.00%2419316.41%
NVS190118C000950002018-10-16 10:29AM EDT95.000.250.400.500.00-776115.85%
NVS190118C001000002018-10-18 10:23AM EDT100.000.100.050.150.00-577416.50%
NVS190118C001050002018-10-16 2:52PM EDT105.000.050.000.200.00-7522022.22%
NVS190118C001100002018-10-16 2:52PM EDT110.000.100.000.050.00+50.00%122821.29%
NVS190118C001150002018-10-16 2:52PM EDT115.000.050.000.100.00-258327.15%
NVS190118C001200002018-10-16 2:52PM EDT120.000.100.000.100.00+100.00%35030.57%
NVS190118C001250002018-09-21 11:53PM EDT125.000.100.000.150.00+100.00%28235.94%
PutsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVS190118P000600002018-10-16 2:53PM EDT60.000.080.000.400.00-12347.27%
NVS190118P000650002018-10-16 2:53PM EDT65.000.120.000.300.00-66.67%1029936.48%
NVS190118P000675002018-10-16 2:53PM EDT67.500.100.000.500.00-92836.60%
NVS190118P000700002018-10-19 1:12PM EDT70.000.120.050.20-0.21-63.64%414926.42%
NVS190118P000750002018-10-19 1:12PM EDT75.000.230.200.35-0.52-69.33%354522.17%
NVS190118P000775002018-10-17 9:44AM EDT77.500.600.350.500.00-951,38120.36%
NVS190118P000800002018-10-18 11:50AM EDT80.000.710.600.750.00-143518.79%
NVS190118P000825002018-10-16 9:30AM EDT82.501.850.951.350.00-5014918.80%
NVS190118P000850002018-10-18 12:03PM EDT85.001.951.601.850.00-282616.49%
NVS190118P000875002018-10-19 10:51AM EDT87.502.402.552.85-0.90-27.27%25615.56%
NVS190118P000900002018-10-16 2:53PM EDT90.008.155.208.900.00+38.65%27242.31%
NVS190118P001000002018-09-21 11:53PM EDT100.0012.1112.0014.300.00+100.00%10031.20%