AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517C00095000 | 2024-05-02 3:05PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 128 | 54.69% |
| AZN240719C00095000 | 2024-05-06 9:30AM EDT | 2024-07-19 | 0.08 | 0.02 | 0.09 | 0.00 | - | 1 | 1 | 24.32% |
| AZN241018C00095000 | 2024-05-02 12:48PM EDT | 2024-10-18 | 0.32 | 0.27 | 0.35 | 0.00 | - | 15 | 43 | 21.05% |
| AZN250117C00095000 | 2024-05-08 9:30AM EDT | 2025-01-17 | 0.80 | 0.85 | 0.92 | -0.08 | -9.09% | 3 | 2,511 | 21.67% |
| AZN260116C00095000 | 2024-05-07 1:45PM EDT | 2026-01-16 | 3.82 | 3.60 | 3.95 | +0.37 | +10.72% | 1 | 111 | 24.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517P00095000 | 2024-04-25 9:47AM EDT | 2024-05-17 | 19.75 | 18.00 | 18.45 | 0.00 | - | 10 | 0 | 64.45% |
| AZN240621P00095000 | 2024-04-25 9:35AM EDT | 2024-06-21 | 19.60 | 18.05 | 18.50 | 0.00 | - | - | 0 | 40.33% |
| AZN240719P00095000 | 2024-04-12 11:01AM EDT | 2024-07-19 | 25.60 | 18.05 | 18.30 | 0.00 | - | 1 | 0 | 26.76% |
| AZN241018P00095000 | 2024-04-12 10:59AM EDT | 2024-10-18 | 25.60 | 18.10 | 18.25 | 0.00 | - | 1 | 0 | 16.75% |
| AZN250117P00095000 | 2024-04-12 9:32AM EDT | 2025-01-17 | 25.40 | 17.75 | 18.35 | 0.00 | - | 1 | 0 | 15.16% |
| AZN260116P00095000 | 2024-04-30 9:42AM EDT | 2026-01-16 | 19.45 | 16.35 | 19.75 | 0.00 | - | 1 | 9 | 16.70% |
© 2024 Yahoo. All rights reserved.