Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AZN240510C00058000 | 2024-04-25 12:38PM EDT | 58.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AZN240510C00064000 | 2024-04-12 3:33PM EDT | 64.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AZN240510C00065000 | 2024-04-25 9:30AM EDT | 65.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AZN240510C00066000 | 2024-04-18 12:30PM EDT | 66.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AZN240510C00067000 | 2024-05-03 3:47PM EDT | 67.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AZN240510C00068000 | 2024-04-25 9:34AM EDT | 68.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AZN240510C00069000 | 2024-05-03 10:32AM EDT | 69.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AZN240510C00070000 | 2024-04-26 9:30AM EDT | 70.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AZN240510C00071000 | 2024-05-03 12:25PM EDT | 71.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AZN240510C00072000 | 2024-04-25 10:29AM EDT | 72.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
AZN240510C00073000 | 2024-05-03 12:57PM EDT | 73.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
AZN240510C00074000 | 2024-05-03 3:09PM EDT | 74.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AZN240510C00075000 | 2024-05-03 2:46PM EDT | 75.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
AZN240510C00076000 | 2024-05-03 3:27PM EDT | 76.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
AZN240510C00077000 | 2024-05-03 3:44PM EDT | 77.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
AZN240510C00078000 | 2024-05-03 3:55PM EDT | 78.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
AZN240510C00079000 | 2024-05-03 10:03AM EDT | 79.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
AZN240510C00080000 | 2024-05-02 12:01PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AZN240510P00060000 | 2024-04-05 12:38PM EDT | 60.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 163.28% |
AZN240510P00061000 | 2024-04-15 1:32PM EDT | 61.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
AZN240510P00062000 | 2024-04-11 2:56PM EDT | 62.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
AZN240510P00064000 | 2024-04-24 3:10PM EDT | 64.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
AZN240510P00065000 | 2024-04-24 2:50PM EDT | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
AZN240510P00066000 | 2024-04-11 2:56PM EDT | 66.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
AZN240510P00067000 | 2024-04-24 1:59PM EDT | 67.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
AZN240510P00068000 | 2024-05-03 9:55AM EDT | 68.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
AZN240510P00069000 | 2024-04-24 2:41PM EDT | 69.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
AZN240510P00070000 | 2024-05-01 3:22PM EDT | 70.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
AZN240510P00071000 | 2024-04-29 3:29PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
AZN240510P00072000 | 2024-04-30 9:48AM EDT | 72.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
AZN240510P00073000 | 2024-05-03 2:05PM EDT | 73.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
AZN240510P00074000 | 2024-05-03 3:02PM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
AZN240510P00075000 | 2024-05-03 3:19PM EDT | 75.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 3.13% |
AZN240510P00076000 | 2024-05-03 3:45PM EDT | 76.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
AZN240510P00077000 | 2024-05-03 3:47PM EDT | 77.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
AZN240510P00078000 | 2024-05-02 11:03AM EDT | 78.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |