AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240621C00065000 | 2024-05-06 12:59PM EDT | 2024-06-21 | 11.15 | 10.55 | 14.10 | 0.00 | - | 1 | 7 | 74.34% |
| AZN240719C00065000 | 2024-05-07 3:40PM EDT | 2024-07-19 | 12.15 | 11.55 | 13.85 | 0.00 | - | 1 | 858 | 52.56% |
| AZN241018C00065000 | 2024-05-10 1:14PM EDT | 2024-10-18 | 14.24 | 13.40 | 13.70 | 0.00 | - | 1 | 153 | 32.48% |
| AZN250117C00065000 | 2024-05-16 3:59PM EDT | 2025-01-17 | 14.99 | 14.75 | 15.90 | 0.00 | - | 1 | 355 | 37.67% |
| AZN260116C00065000 | 2024-05-10 11:26AM EDT | 2026-01-16 | 18.50 | 17.75 | 18.25 | 0.00 | - | 7 | 227 | 31.22% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240524P00065000 | 2024-04-22 3:16PM EDT | 2024-05-24 | 0.43 | 0.01 | 0.59 | 0.00 | - | - | 2 | 85.94% |
| AZN240531P00065000 | 2024-05-01 10:15AM EDT | 2024-05-31 | 0.40 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 54.79% |
| AZN240621P00065000 | 2024-05-15 3:50PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.10 | 0.00 | - | 1 | 219 | 30.47% |
| AZN240719P00065000 | 2024-05-13 3:19PM EDT | 2024-07-19 | 0.12 | 0.07 | 0.15 | 0.00 | - | 1 | 1,320 | 24.56% |
| AZN241018P00065000 | 2024-05-14 10:20AM EDT | 2024-10-18 | 0.54 | 0.56 | 0.61 | 0.00 | - | 1 | 465 | 22.18% |
| AZN250117P00065000 | 2024-05-13 9:55AM EDT | 2025-01-17 | 1.04 | 1.04 | 1.12 | 0.00 | - | 5 | 802 | 21.45% |
| AZN260116P00065000 | 2024-05-07 10:52AM EDT | 2026-01-16 | 3.00 | 2.74 | 3.05 | 0.00 | - | 34 | 727 | 20.79% |
© 2024 Yahoo. All rights reserved.