AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240419C00062500 | 2024-04-18 12:06PM EDT | 2024-04-19 | 6.29 | 5.80 | 5.95 | +0.04 | +0.64% | 1 | 1,451 | 56.25% |
| AZN240517C00062500 | 2024-04-15 1:35PM EDT | 2024-05-17 | 7.05 | 6.40 | 6.50 | 0.00 | - | 50 | 49 | 34.47% |
| AZN240621C00062500 | 2024-04-11 9:35AM EDT | 2024-06-21 | 8.60 | 7.00 | 7.20 | 0.00 | - | - | 11 | 32.01% |
| AZN240719C00062500 | 2024-04-18 12:41PM EDT | 2024-07-19 | 7.90 | 6.00 | 7.65 | -0.75 | -8.67% | 1 | 3,648 | 30.91% |
| AZN241018C00062500 | 2024-04-18 12:06PM EDT | 2024-10-18 | 9.04 | 8.10 | 8.85 | +0.38 | +4.39% | 1 | 154 | 29.32% |
| AZN250117C00062500 | 2024-04-11 9:30AM EDT | 2025-01-17 | 11.35 | 9.05 | 10.25 | 0.00 | - | 1 | 487 | 30.68% |
| AZN260116C00062500 | 2024-04-11 2:34PM EDT | 2026-01-16 | 14.10 | 13.10 | 13.75 | 0.00 | - | 7 | 223 | 30.80% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240419P00062500 | 2024-04-18 10:15AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 16,182 | 53.13% |
| AZN240517P00062500 | 2024-04-18 2:33PM EDT | 2024-05-17 | 0.29 | 0.27 | 0.31 | -0.04 | -12.12% | 2 | 9,155 | 27.00% |
| AZN240621P00062500 | 2024-04-18 11:26AM EDT | 2024-06-21 | 0.58 | 0.59 | 0.61 | -0.09 | -13.43% | 203 | 62 | 23.00% |
| AZN240719P00062500 | 2024-04-17 10:04AM EDT | 2024-07-19 | 0.87 | 0.81 | 0.88 | 0.00 | - | 74 | 1,831 | 22.19% |
| AZN241018P00062500 | 2024-04-16 1:41PM EDT | 2024-10-18 | 1.77 | 1.63 | 1.78 | 0.00 | - | 61 | 241 | 21.91% |
| AZN250117P00062500 | 2024-04-18 11:59AM EDT | 2025-01-17 | 2.23 | 2.21 | 2.31 | -0.12 | -5.11% | 32 | 2,112 | 20.64% |
| AZN260116P00062500 | 2024-04-15 12:39PM EDT | 2026-01-16 | 3.90 | 4.10 | 5.30 | 0.00 | - | 30 | 610 | 22.95% |
© 2024 Yahoo. All rights reserved.