AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240524C00070000 | 2024-04-24 12:25PM EDT | 2024-05-24 | 2.98 | 8.90 | 10.05 | 0.00 | - | 1 | 2 | 88.48% |
| AZN240531C00070000 | 2024-04-23 12:47PM EDT | 2024-05-31 | 2.93 | 8.90 | 11.10 | 0.00 | - | - | 0 | 72.75% |
| AZN240607C00070000 | 2024-04-25 9:43AM EDT | 2024-06-07 | 6.33 | 8.35 | 10.55 | 0.00 | - | - | 1 | 69.24% |
| AZN240621C00070000 | 2024-05-21 11:18AM EDT | 2024-06-21 | 9.63 | 7.60 | 10.45 | +1.98 | +25.88% | 15 | 1,577 | 50.34% |
| AZN240719C00070000 | 2024-05-21 10:38AM EDT | 2024-07-19 | 10.10 | 9.40 | 10.45 | +1.89 | +23.02% | 3 | 1,047 | 36.74% |
| AZN241018C00070000 | 2024-05-17 2:08PM EDT | 2024-10-18 | 9.35 | 10.20 | 11.40 | 0.00 | - | 1 | 213 | 29.68% |
| AZN250117C00070000 | 2024-05-09 9:55AM EDT | 2025-01-17 | 11.27 | 10.75 | 13.00 | 0.00 | - | 1 | 1,109 | 31.21% |
| AZN260116C00070000 | 2024-05-21 3:30PM EDT | 2026-01-16 | 16.50 | 16.30 | 17.75 | +2.10 | +14.58% | 78 | 155 | 33.22% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240524P00070000 | 2024-05-17 11:26AM EDT | 2024-05-24 | 0.13 | 0.00 | 0.23 | 0.00 | - | 10 | 517 | 71.48% |
| AZN240531P00070000 | 2024-05-15 12:47PM EDT | 2024-05-31 | 0.30 | 0.01 | 0.32 | 0.00 | - | 3 | 5 | 54.59% |
| AZN240607P00070000 | 2024-05-20 3:52PM EDT | 2024-06-07 | 0.10 | 0.01 | 0.30 | 0.00 | - | 2 | 44 | 41.90% |
| AZN240614P00070000 | 2024-05-08 2:25PM EDT | 2024-06-14 | 0.21 | 0.02 | 0.35 | 0.00 | - | - | 2 | 37.06% |
| AZN240621P00070000 | 2024-05-21 11:11AM EDT | 2024-06-21 | 0.08 | 0.06 | 0.11 | -0.12 | -60.00% | 1,000 | 1,184 | 25.00% |
| AZN240719P00070000 | 2024-05-21 12:57PM EDT | 2024-07-19 | 0.24 | 0.20 | 0.26 | -0.13 | -35.14% | 8 | 1,797 | 22.14% |
| AZN241018P00070000 | 2024-05-20 2:08PM EDT | 2024-10-18 | 1.23 | 0.90 | 0.98 | 0.00 | - | 51 | 371 | 20.96% |
| AZN250117P00070000 | 2024-05-21 2:42PM EDT | 2025-01-17 | 1.61 | 1.51 | 1.63 | -0.37 | -18.69% | 5 | 2,544 | 20.34% |
| AZN260116P00070000 | 2024-05-06 11:03AM EDT | 2026-01-16 | 4.50 | 3.65 | 3.95 | 0.00 | - | 3 | 54 | 20.13% |
© 2024 Yahoo. All rights reserved.