Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AZN240419C00067500 | 2024-04-19 11:23AM EDT | 2024-04-19 | 0.91 | 0.76 | 0.97 | -0.05 | -5.21% | 8,266 | 14,168 | 27.54% |
AZN240517C00067500 | 2024-04-19 12:24PM EDT | 2024-05-17 | 2.53 | 2.49 | 2.53 | -0.02 | -0.78% | 30 | 1,392 | 27.05% |
AZN240621C00067500 | 2024-04-19 9:31AM EDT | 2024-06-21 | 3.45 | 3.30 | 3.40 | -0.16 | -4.43% | 9 | 23 | 25.95% |
AZN240719C00067500 | 2024-04-18 2:59PM EDT | 2024-07-19 | 4.00 | 3.90 | 4.00 | 0.00 | - | 11 | 1,090 | 26.09% |
AZN241018C00067500 | 2024-04-19 10:00AM EDT | 2024-10-18 | 5.50 | 5.30 | 5.45 | -0.35 | -5.98% | 10 | 305 | 26.10% |
AZN250117C00067500 | 2024-04-11 9:30AM EDT | 2025-01-17 | 7.90 | 6.80 | 6.95 | 0.00 | - | 1 | 562 | 27.76% |
AZN260116C00067500 | 2024-03-08 11:06AM EDT | 2026-01-16 | 8.92 | 9.40 | 9.95 | 0.00 | - | 1 | 51 | 26.66% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AZN240419P00067500 | 2024-04-19 11:23AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.02 | -0.10 | -83.33% | 4 | 1,132 | 16.80% |
AZN240517P00067500 | 2024-04-19 11:29AM EDT | 2024-05-17 | 1.33 | 1.42 | 1.47 | +0.01 | +0.76% | 11 | 1,154 | 24.51% |
AZN240621P00067500 | 2024-04-19 10:26AM EDT | 2024-06-21 | 1.87 | 1.92 | 1.98 | -0.10 | -5.08% | 10 | 38 | 21.07% |
AZN240719P00067500 | 2024-04-19 12:07PM EDT | 2024-07-19 | 2.18 | 2.23 | 2.29 | -0.20 | -8.40% | 1 | 1,278 | 19.87% |
AZN241018P00067500 | 2024-03-28 11:35AM EDT | 2024-10-18 | 3.40 | 3.25 | 3.40 | 0.00 | - | 14 | 618 | 19.92% |
AZN250117P00067500 | 2024-04-18 11:59AM EDT | 2025-01-17 | 3.85 | 3.90 | 4.10 | 0.00 | - | 39 | 2,292 | 19.29% |
AZN260116P00067500 | 2024-04-11 9:53AM EDT | 2026-01-16 | 5.42 | 5.85 | 6.10 | 0.00 | - | 2 | 330 | 18.27% |