AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240419C00070000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.02 | 0.02 | 0.05 | -0.06 | -75.00% | 93 | 6,715 | 33.59% |
| AZN240426C00070000 | 2024-04-18 2:32PM EDT | 2024-04-26 | 0.82 | 0.80 | 0.84 | -0.11 | -11.83% | 41 | 3,681 | 37.26% |
| AZN240503C00070000 | 2024-04-17 3:38PM EDT | 2024-05-03 | 1.14 | 0.95 | 1.82 | 0.00 | - | 106 | 164 | 45.70% |
| AZN240510C00070000 | 2024-04-18 1:11PM EDT | 2024-05-10 | 1.28 | 1.00 | 1.36 | -0.52 | -28.89% | 1 | 4 | 30.66% |
| AZN240517C00070000 | 2024-04-18 3:43PM EDT | 2024-05-17 | 1.30 | 1.31 | 1.34 | -0.17 | -11.56% | 149 | 2,395 | 26.44% |
| AZN240621C00070000 | 2024-04-18 3:20PM EDT | 2024-06-21 | 2.07 | 2.08 | 2.12 | -0.19 | -8.41% | 62 | 587 | 24.81% |
| AZN240719C00070000 | 2024-04-18 2:04PM EDT | 2024-07-19 | 2.75 | 2.65 | 2.73 | -0.04 | -1.43% | 17 | 1,077 | 25.20% |
| AZN241018C00070000 | 2024-04-17 11:30AM EDT | 2024-10-18 | 4.20 | 4.05 | 4.20 | 0.00 | - | 23 | 182 | 25.50% |
| AZN250117C00070000 | 2024-04-17 12:12PM EDT | 2025-01-17 | 5.60 | 5.45 | 5.60 | 0.00 | - | 2 | 1,145 | 26.76% |
| AZN260116C00070000 | 2024-04-09 10:49AM EDT | 2026-01-16 | 8.75 | 8.90 | 10.25 | 0.00 | - | 115 | 158 | 30.48% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240419P00070000 | 2024-04-18 10:02AM EDT | 2024-04-19 | 1.54 | 1.57 | 1.70 | -0.14 | -8.33% | 15 | 582 | 35.16% |
| AZN240426P00070000 | 2024-04-18 2:33PM EDT | 2024-04-26 | 2.39 | 2.33 | 2.40 | +0.13 | +5.75% | 32 | 121 | 35.06% |
| AZN240503P00070000 | 2024-04-17 12:12PM EDT | 2024-05-03 | 2.54 | 2.43 | 2.64 | 0.00 | - | 1 | 95 | 30.32% |
| AZN240517P00070000 | 2024-04-18 12:50PM EDT | 2024-05-17 | 2.52 | 2.68 | 2.72 | -0.33 | -11.58% | 198 | 438 | 22.90% |
| AZN240621P00070000 | 2024-04-12 12:08PM EDT | 2024-06-21 | 3.10 | 3.10 | 3.20 | +0.16 | +5.44% | 2 | 184 | 19.80% |
| AZN240719P00070000 | 2024-04-18 3:22PM EDT | 2024-07-19 | 3.55 | 3.40 | 3.55 | +0.40 | +12.70% | 28 | 1,884 | 19.14% |
| AZN241018P00070000 | 2024-04-16 1:41PM EDT | 2024-10-18 | 4.55 | 4.40 | 4.55 | 0.00 | - | 29 | 71 | 18.81% |
| AZN250117P00070000 | 2024-04-16 1:41PM EDT | 2025-01-17 | 5.20 | 5.00 | 5.20 | 0.00 | - | 138 | 2,791 | 18.14% |
| AZN260116P00070000 | 2024-01-29 11:57AM EDT | 2026-01-16 | 8.22 | 8.15 | 9.55 | 0.00 | - | 10 | 40 | 23.98% |
© 2024 Yahoo. All rights reserved.