AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240426C00075000 | 2024-04-25 3:54PM EDT | 2024-04-26 | 0.54 | 0.00 | 0.00 | 0.00 | - | 119 | 68 | 0.00% |
| AZN240503C00075000 | 2024-04-25 3:46PM EDT | 2024-05-03 | 1.02 | 0.00 | 0.00 | 0.00 | - | 57 | 35 | 0.00% |
| AZN240510C00075000 | 2024-04-25 11:04AM EDT | 2024-05-10 | 1.23 | 0.00 | 0.00 | 0.00 | - | 19 | 31 | 0.00% |
| AZN240517C00075000 | 2024-04-25 2:12PM EDT | 2024-05-17 | 1.62 | 0.00 | 0.00 | 0.00 | - | 881 | 0 | 0.00% |
| AZN240524C00075000 | 2024-04-25 3:38PM EDT | 2024-05-24 | 1.91 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| AZN240621C00075000 | 2024-04-25 12:53PM EDT | 2024-06-21 | 2.93 | 0.00 | 0.00 | 0.00 | - | 745 | 0 | 0.00% |
| AZN240719C00075000 | 2024-04-25 3:24PM EDT | 2024-07-19 | 3.45 | 0.00 | 0.00 | 0.00 | - | 155 | 1,835 | 0.00% |
| AZN241018C00075000 | 2024-04-25 1:52PM EDT | 2024-10-18 | 5.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AZN250117C00075000 | 2024-04-25 1:58PM EDT | 2025-01-17 | 6.73 | 0.00 | 0.00 | 0.00 | - | 62 | 1,887 | 0.00% |
| AZN260116C00075000 | 2024-04-25 9:43AM EDT | 2026-01-16 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240426P00075000 | 2024-04-25 3:55PM EDT | 2024-04-26 | 0.43 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.39% |
| AZN240621P00075000 | 2024-04-25 3:13PM EDT | 2024-06-21 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2,416 | 1,963 | 0.05% |
| AZN240719P00075000 | 2024-04-25 3:25PM EDT | 2024-07-19 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1,377 | 1,305 | 0.05% |
| AZN241018P00075000 | 2024-04-25 3:14PM EDT | 2024-10-18 | 3.50 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.03% |
| AZN250117P00075000 | 2024-04-25 2:08PM EDT | 2025-01-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.03% |
| AZN260116P00075000 | 2024-04-25 9:49AM EDT | 2026-01-16 | 6.45 | 0.00 | 0.00 | 0.00 | - | 47 | 80 | 0.03% |
© 2024 Yahoo. All rights reserved.