AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
Strike:79.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240524C00079000 | 2024-05-22 12:53PM EDT | 2024-05-24 | 0.47 | 0.46 | 0.47 | -0.29 | -38.16% | 125 | 6,824 | 19.04% |
| AZN240531C00079000 | 2024-05-22 11:42AM EDT | 2024-05-31 | 0.71 | 0.78 | 0.82 | -0.38 | -34.86% | 31 | 487 | 17.19% |
| AZN240607C00079000 | 2024-05-22 10:55AM EDT | 2024-06-07 | 1.06 | 1.16 | 1.25 | -0.55 | -34.16% | 5 | 65 | 19.51% |
| AZN240614C00079000 | 2024-05-22 11:55AM EDT | 2024-06-14 | 1.32 | 1.35 | 1.51 | -0.34 | -20.48% | 22 | 66 | 19.65% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240524P00079000 | 2024-05-22 1:03PM EDT | 2024-05-24 | 0.59 | 0.55 | 0.65 | +0.11 | +22.92% | 186 | 274 | 19.92% |
| AZN240607P00079000 | 2024-05-21 2:35PM EDT | 2024-06-07 | 1.27 | 1.10 | 1.19 | 0.00 | - | 13 | 13 | 16.36% |
| AZN240614P00079000 | 2024-05-21 1:15PM EDT | 2024-06-14 | 1.57 | 1.29 | 1.35 | 0.00 | - | 8 | 45 | 15.75% |
| AZN240628P00079000 | 2024-05-22 11:00AM EDT | 2024-06-28 | 1.72 | 1.51 | 1.67 | -1.05 | -37.91% | 5 | 1 | 15.67% |
© 2024 Yahoo. All rights reserved.