AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240426C00080000 | 2024-04-25 2:59PM EDT | 2024-04-26 | 0.11 | 0.00 | 0.50 | 0.00 | - | 2 | 53 | 102.15% |
| AZN240517C00080000 | 2024-04-26 9:30AM EDT | 2024-05-17 | 0.15 | 0.10 | 0.13 | +0.08 | +114.29% | 1 | 2 | 18.26% |
| AZN240621C00080000 | 2024-04-26 3:37PM EDT | 2024-06-21 | 0.76 | 0.72 | 0.77 | -0.04 | -5.00% | 160 | 1,524 | 20.19% |
| AZN241018C00080000 | 2024-04-26 12:13PM EDT | 2024-10-18 | 2.75 | 2.58 | 2.79 | -0.25 | -8.33% | 22 | 135 | 22.47% |
| AZN250117C00080000 | 2024-04-25 3:05PM EDT | 2025-01-17 | 4.25 | 2.07 | 4.70 | +0.01 | +0.24% | 1 | 855 | 25.92% |
| AZN260116C00080000 | 2024-04-25 11:11AM EDT | 2026-01-16 | 7.70 | 8.15 | 9.45 | -0.68 | -8.11% | 1 | 193 | 28.94% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517P00080000 | 2024-04-19 2:59PM EDT | 2024-05-17 | 11.50 | 2.94 | 6.65 | 0.00 | - | 2 | 0 | 49.41% |
| AZN240621P00080000 | 2024-04-25 9:50AM EDT | 2024-06-21 | 5.27 | 5.05 | 7.05 | +0.17 | +3.33% | 1 | 65 | 34.39% |
| AZN240719P00080000 | 2024-04-26 11:10AM EDT | 2024-07-19 | 5.52 | 4.25 | 5.45 | +0.17 | +3.18% | 2 | 17 | 15.16% |
| AZN250117P00080000 | 2024-03-26 11:49AM EDT | 2025-01-17 | 13.70 | 6.85 | 7.05 | 0.00 | - | 2 | 71 | 15.91% |
| AZN260116P00080000 | 2024-02-23 10:39AM EDT | 2026-01-16 | 15.20 | 14.15 | 15.75 | 0.00 | - | 10 | 45 | 32.70% |
© 2024 Yahoo. All rights reserved.