Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AZN240524C00080000 | 2024-05-17 11:26AM EDT | 2024-05-24 | 0.23 | 0.20 | 0.26 | 0.00 | - | 15 | 9,231 | 28.61% |
AZN240531C00080000 | 2024-05-15 10:15AM EDT | 2024-05-31 | 0.43 | 0.29 | 0.35 | 0.00 | - | 12 | 79 | 22.51% |
AZN240607C00080000 | 2024-05-15 2:40PM EDT | 2024-06-07 | 0.53 | 0.44 | 0.54 | 0.00 | - | 3 | 55 | 21.92% |
AZN240614C00080000 | 2024-05-16 10:12AM EDT | 2024-06-14 | 0.63 | 0.59 | 0.69 | +0.03 | +5.00% | 1 | 43 | 21.22% |
AZN240621C00080000 | 2024-05-17 12:48PM EDT | 2024-06-21 | 0.80 | 0.77 | 0.86 | -0.04 | -4.76% | 836 | 6,093 | 21.12% |
AZN240719C00080000 | 2024-05-17 3:28PM EDT | 2024-07-19 | 1.43 | 1.38 | 1.43 | +0.05 | +3.62% | 336 | 801 | 20.78% |
AZN241018C00080000 | 2024-05-17 11:39AM EDT | 2024-10-18 | 3.10 | 3.10 | 4.95 | -0.20 | -6.06% | 10 | 641 | 31.43% |
AZN250117C00080000 | 2024-05-17 2:57PM EDT | 2025-01-17 | 4.85 | 4.70 | 5.00 | -0.10 | -2.02% | 15 | 936 | 25.12% |
AZN260116C00080000 | 2024-05-16 2:58PM EDT | 2026-01-16 | 9.18 | 8.85 | 9.25 | 0.00 | - | 3 | 236 | 26.66% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AZN240524P00080000 | 2024-05-08 1:21PM EDT | 2024-05-24 | 3.20 | 2.95 | 3.35 | 0.00 | - | - | 1 | 28.22% |
AZN240621P00080000 | 2024-05-17 3:04PM EDT | 2024-06-21 | 3.59 | 3.50 | 3.70 | +0.36 | +11.15% | 4 | 204 | 17.80% |
AZN240719P00080000 | 2024-05-16 3:52PM EDT | 2024-07-19 | 3.75 | 2.95 | 3.95 | 0.00 | - | 28 | 146 | 15.67% |
AZN241018P00080000 | 2024-05-10 10:03AM EDT | 2024-10-18 | 4.70 | 5.05 | 5.20 | 0.00 | - | 1 | 67 | 16.90% |
AZN250117P00080000 | 2024-05-15 2:47PM EDT | 2025-01-17 | 5.80 | 5.75 | 7.20 | 0.00 | - | 4 | 77 | 21.54% |
AZN260116P00080000 | 2024-05-09 2:00PM EDT | 2026-01-16 | 7.90 | 7.85 | 8.30 | 0.00 | - | 24 | 207 | 16.47% |