AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517C00077500 | 2024-05-06 10:19AM EDT | 2024-05-17 | 0.30 | 0.58 | 0.62 | 0.00 | - | 4 | 654 | 16.85% |
| AZN240621C00077500 | 2024-05-08 3:47PM EDT | 2024-06-21 | 1.98 | 1.92 | 2.03 | +0.46 | +30.26% | 579 | 4,764 | 21.12% |
| AZN240719C00077500 | 2024-05-08 3:13PM EDT | 2024-07-19 | 2.75 | 2.72 | 2.79 | +0.54 | +24.43% | 567 | 3,590 | 22.12% |
| AZN241018C00077500 | 2024-05-08 1:17PM EDT | 2024-10-18 | 4.60 | 4.60 | 4.70 | +0.81 | +21.37% | 2 | 1,286 | 24.04% |
| AZN250117C00077500 | 2024-05-07 10:10AM EDT | 2025-01-17 | 5.77 | 5.25 | 6.40 | 0.00 | - | 1 | 458 | 25.90% |
| AZN260116C00077500 | 2024-05-08 3:37PM EDT | 2026-01-16 | 10.65 | 10.25 | 10.75 | +1.05 | +10.94% | 10 | 15 | 27.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517P00077500 | 2024-05-08 11:57AM EDT | 2024-05-17 | 1.03 | 0.98 | 1.06 | -0.41 | -28.47% | 23 | 20 | 15.04% |
| AZN240621P00077500 | 2024-05-08 3:57PM EDT | 2024-06-21 | 1.95 | 1.76 | 2.04 | -0.37 | -15.95% | 7 | 2,010 | 16.30% |
| AZN240719P00077500 | 2024-05-08 3:11PM EDT | 2024-07-19 | 2.49 | 2.43 | 2.50 | -0.33 | -11.70% | 50 | 1,731 | 16.16% |
| AZN241018P00077500 | 2024-05-08 3:21PM EDT | 2024-10-18 | 3.91 | 3.80 | 3.95 | -0.54 | -12.13% | 47 | 538 | 17.84% |
| AZN250117P00077500 | 2024-05-08 2:44PM EDT | 2025-01-17 | 4.60 | 4.55 | 4.70 | -0.45 | -8.91% | 1 | 298 | 17.22% |
| AZN260116P00077500 | 2024-05-06 3:59PM EDT | 2026-01-16 | 7.45 | 6.95 | 8.40 | 0.00 | - | 8 | 641 | 20.34% |
© 2024 Yahoo. All rights reserved.