NVS - Novartis AG

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVS190315C000700002019-02-11 11:12AM EST70.0018.5018.5022.800.00-336110.35%
NVS190315C000800002019-01-29 11:21AM EST80.006.598.5013.200.00-2275.76%
NVS190315C000825002019-01-30 10:33AM EST82.503.616.2010.800.00-14366.60%
NVS190315C000850002019-02-05 11:28AM EST85.004.683.607.300.00-122742.68%
NVS190315C000875002019-02-20 2:56PM EST87.504.003.203.70+1.25+45.45%1880617.68%
NVS190315C000900002019-02-20 11:12AM EST90.001.411.301.55+0.49+53.26%281,14012.62%
NVS190315C000925002019-02-20 2:51PM EST92.500.350.300.40+0.15+75.00%5930611.50%
NVS190315C000950002019-02-20 3:35PM EST95.000.100.000.20+0.08+400.00%3815.24%
PutsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVS190315P000650002019-02-15 10:15AM EST65.000.080.000.150.00-21562.89%
NVS190315P000700002019-01-28 3:52PM EST70.000.100.000.150.00-5550.39%
NVS190315P000750002019-01-31 2:55PM EST75.000.170.000.100.00-109440.63%
NVS190315P000800002019-02-19 12:52PM EST80.000.100.000.150.00-214431.15%
NVS190315P000825002019-02-20 10:49AM EST82.500.170.000.20-0.03-15.00%2018226.61%
NVS190315P000850002019-02-20 12:04PM EST85.000.350.200.40-0.15-30.00%1222924.51%
NVS190315P000875002019-02-20 3:06PM EST87.500.840.651.00-0.21-20.00%7147225.34%
NVS190315P000900002019-02-20 3:06PM EST90.001.901.852.25-0.87-31.41%107028.78%
NVS190315P000925002019-01-30 10:07AM EST92.509.203.604.200.00-2335.38%
NVS190315P000950002019-02-15 3:46PM EST95.007.454.108.600.00-23667.19%
NVS190315P000975002019-02-05 10:54AM EST97.5010.406.7010.800.00-43973.34%
NVS190315P001000002019-02-07 11:13AM EST100.0013.809.1013.400.00-235156.69%
NVS190315P001050002019-02-20 11:24AM EST105.0016.3014.1017.90-0.70-4.12%10912266.94%
NVS190315P001100002019-02-19 10:00AM EST110.0022.1019.1023.500.00-338383.72%
NVS190315P001150002019-02-19 10:28AM EST115.0027.1024.1028.400.00-46548694.12%
NVS190315P001200002019-02-19 11:16AM EST120.0032.0029.1033.500.00-75273105.20%
NVS190315P001250002019-02-11 11:14AM EST125.0039.1034.1038.500.00-6303114.75%