AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517C00060000 | 2024-04-29 11:54AM EDT | 2024-05-17 | 16.05 | 15.65 | 17.25 | 0.00 | - | 1 | 1,084 | 96.68% |
| AZN240719C00060000 | 2024-05-02 10:14AM EDT | 2024-07-19 | 16.75 | 16.70 | 18.85 | 0.00 | - | 15 | 316 | 61.89% |
| AZN241018C00060000 | 2024-04-29 10:57AM EDT | 2024-10-18 | 17.10 | 17.70 | 20.25 | 0.00 | - | 1 | 30 | 52.04% |
| AZN250117C00060000 | 2024-05-02 10:41AM EDT | 2025-01-17 | 18.50 | 18.80 | 19.65 | 0.00 | - | 2 | 299 | 38.17% |
| AZN260116C00060000 | 2024-04-26 9:54AM EDT | 2026-01-16 | 20.44 | 21.40 | 24.50 | 0.00 | - | 5 | 255 | 41.32% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510P00060000 | 2024-04-05 12:38PM EDT | 2024-05-10 | 0.19 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 215.43% |
| AZN240517P00060000 | 2024-05-01 12:44PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.13 | 0.00 | - | 2 | 1,174 | 74.22% |
| AZN240621P00060000 | 2024-05-03 11:47AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.06 | 0.00 | - | 2 | 5 | 34.57% |
| AZN240719P00060000 | 2024-05-08 2:51PM EDT | 2024-07-19 | 0.08 | 0.03 | 0.13 | 0.00 | - | 1 | 940 | 30.76% |
| AZN241018P00060000 | 2024-05-03 12:51PM EDT | 2024-10-18 | 0.35 | 0.29 | 0.34 | 0.00 | - | 1 | 302 | 24.95% |
| AZN250117P00060000 | 2024-05-08 12:14PM EDT | 2025-01-17 | 0.64 | 0.59 | 0.66 | -0.02 | -3.03% | 6 | 1,098 | 23.62% |
| AZN260116P00060000 | 2024-05-01 9:48AM EDT | 2026-01-16 | 2.00 | 1.81 | 2.10 | 0.00 | - | 2 | 427 | 22.20% |
© 2024 Yahoo. All rights reserved.