AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Strike:65.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240426C00065000 | 2024-04-24 3:20PM EDT | 2024-04-26 | 6.20 | 9.55 | 11.15 | 0.00 | - | 1 | 14 | 241.41% |
| AZN240503C00065000 | 2024-04-25 11:48AM EDT | 2024-05-03 | 10.30 | 9.65 | 10.10 | 0.00 | - | 1 | 2 | 57.03% |
| AZN240510C00065000 | 2024-04-25 9:30AM EDT | 2024-05-10 | 10.05 | 9.35 | 10.20 | 0.00 | - | 1 | 16 | 57.13% |
| AZN240517C00065000 | 2024-04-25 12:06PM EDT | 2024-05-17 | 10.60 | 9.50 | 11.25 | 0.00 | - | 2 | 127 | 52.10% |
| AZN240621C00065000 | 2024-04-25 1:04PM EDT | 2024-06-21 | 11.01 | 10.55 | 10.75 | 0.00 | - | 5 | 7 | 38.04% |
| AZN240719C00065000 | 2024-04-26 9:30AM EDT | 2024-07-19 | 11.20 | 10.95 | 11.20 | -0.29 | -2.52% | 2 | 862 | 36.04% |
| AZN241018C00065000 | 2024-04-24 3:11PM EDT | 2024-10-18 | 8.91 | 10.35 | 12.35 | 0.00 | - | 1 | 156 | 32.70% |
| AZN250117C00065000 | 2024-04-25 3:09PM EDT | 2025-01-17 | 13.70 | 13.00 | 13.20 | 0.00 | - | 4 | 368 | 30.79% |
| AZN260116C00065000 | 2024-04-25 11:15AM EDT | 2026-01-16 | 17.00 | 16.10 | 16.60 | 0.00 | - | 1 | 246 | 30.36% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240426P00065000 | 2024-04-25 11:43AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.10 | 0.00 | - | 211 | 419 | 137.50% |
| AZN240503P00065000 | 2024-04-24 11:32AM EDT | 2024-05-03 | 0.16 | 0.00 | 0.19 | 0.00 | - | 80 | 106 | 54.49% |
| AZN240517P00065000 | 2024-04-25 1:38PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.10 | 0.00 | - | 13 | 389 | 33.20% |
| AZN240531P00065000 | 2024-04-15 12:28PM EDT | 2024-05-31 | 0.79 | 0.01 | 0.38 | 0.00 | - | - | 1 | 35.25% |
| AZN240621P00065000 | 2024-04-25 2:55PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.20 | 0.00 | - | 10 | 247 | 23.88% |
| AZN240719P00065000 | 2024-04-25 11:31AM EDT | 2024-07-19 | 0.32 | 0.26 | 0.31 | 0.00 | - | 1,267 | 1,326 | 21.73% |
| AZN241018P00065000 | 2024-04-25 10:53AM EDT | 2024-10-18 | 0.88 | 0.86 | 0.91 | 0.00 | - | 5 | 460 | 20.97% |
| AZN250117P00065000 | 2024-04-25 3:52PM EDT | 2025-01-17 | 1.40 | 1.22 | 1.49 | 0.00 | - | 10 | 806 | 20.61% |
| AZN260116P00065000 | 2024-04-04 3:51PM EDT | 2026-01-16 | 5.35 | 3.05 | 3.30 | 0.00 | - | 34 | 727 | 19.59% |
© 2024 Yahoo. All rights reserved.