NVS - Novartis AG

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVS190621C000650002019-06-07 10:59AM EDT65.0017.7024.1026.900.00-3825199.61%
NVS190621C000750002019-06-04 3:03PM EDT75.0012.4013.9017.000.00-525126.66%
NVS190621C000775002019-06-07 9:30AM EDT77.5010.5711.4012.600.00-12394.63%
NVS190621C000800002019-06-14 10:00AM EDT80.0010.159.4010.90+2.03+25.00%230781.25%
NVS190621C000825002019-06-14 1:52PM EDT82.507.106.907.40-0.10-1.39%31,58055.47%
NVS190621C000850002019-06-13 9:58AM EDT85.005.004.504.800.00-11,39036.62%
NVS190621C000875002019-06-14 1:01PM EDT87.502.352.102.35+0.20+9.30%112,50723.05%
NVS190621C000900002019-06-14 3:57PM EDT90.000.550.450.60-0.05-8.33%963,17017.82%
NVS190621C000925002019-06-14 2:55PM EDT92.500.080.050.10-0.01-11.11%293,10019.43%
NVS190621C000950002019-06-14 12:01PM EDT95.000.030.000.05-0.02-40.00%62,86626.37%
NVS190621C001000002019-06-11 3:18PM EDT100.000.020.000.050.00-185543.95%
NVS190621C001100002019-06-07 10:59AM EDT110.000.050.000.200.00-1382.23%
NVS190621C001150002019-06-11 3:18PM EDT115.000.030.000.150.00-1192.58%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVS190621P000800002019-06-14 12:46PM EDT80.000.040.000.05-0.06-60.00%31,34145.31%
NVS190621P000825002019-06-14 12:46PM EDT82.500.070.000.50-0.08-53.33%33,85760.45%
NVS190621P000850002019-06-13 9:30AM EDT85.000.050.000.250.00-132835.40%
NVS190621P000875002019-06-11 3:03PM EDT87.500.700.100.200.00-27531518.95%
NVS190621P000900002019-06-14 11:27AM EDT90.001.000.901.00-0.05-4.76%384616.02%
NVS190621P000950002019-06-07 10:59AM EDT95.0014.605.306.100.00-1051.76%