AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517C00090000 | 2024-05-03 9:34AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 77 | 51 | 46.88% |
| AZN240621C00090000 | 2024-04-23 10:00AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 5 | 25.78% |
| AZN240719C00090000 | 2024-04-01 10:02AM EDT | 2024-07-19 | 0.06 | 0.05 | 0.21 | 0.00 | - | 2 | 23 | 23.44% |
| AZN241018C00090000 | 2024-05-03 2:19PM EDT | 2024-10-18 | 0.63 | 0.55 | 0.61 | 0.00 | - | 8 | 19 | 20.39% |
| AZN250117C00090000 | 2024-05-06 2:58PM EDT | 2025-01-17 | 1.38 | 1.43 | 1.54 | 0.00 | - | 22 | 1,352 | 22.18% |
| AZN260116C00090000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 5.00 | 4.70 | 5.15 | 0.00 | - | 5 | 105 | 24.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517P00090000 | 2024-04-25 10:43AM EDT | 2024-05-17 | 15.10 | 13.70 | 15.10 | 0.00 | - | 31 | 0 | 76.32% |
| AZN240621P00090000 | 2024-04-25 11:36AM EDT | 2024-06-21 | 14.70 | 13.80 | 13.95 | 0.00 | - | 106 | 0 | 25.29% |
| AZN240719P00090000 | 2024-04-25 9:31AM EDT | 2024-07-19 | 15.25 | 13.60 | 14.00 | 0.00 | - | 5 | 0 | 21.63% |
| AZN241018P00090000 | 2024-04-12 10:01AM EDT | 2024-10-18 | 20.40 | 13.55 | 15.60 | 0.00 | - | 1 | 0 | 28.98% |
| AZN250117P00090000 | 2024-04-26 9:55AM EDT | 2025-01-17 | 15.15 | 13.80 | 14.00 | 0.00 | - | 54 | 0 | 11.70% |
| AZN260116P00090000 | 2024-04-23 2:23PM EDT | 2026-01-16 | 19.20 | 14.70 | 15.80 | 0.00 | - | 67 | 83 | 15.64% |
© 2024 Yahoo. All rights reserved.