AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517C00055000 | 2024-04-29 3:39PM EDT | 2024-05-17 | 20.60 | 21.00 | 22.55 | 0.00 | - | 89 | 123 | 112.31% |
| AZN240719C00055000 | 2024-04-26 10:39AM EDT | 2024-07-19 | 20.70 | 21.90 | 24.15 | 0.00 | - | 1 | 119 | 70.26% |
| AZN241018C00055000 | 2024-03-14 9:33AM EDT | 2024-10-18 | 14.45 | 13.75 | 15.80 | 0.00 | - | 1 | 1 | 0.00% |
| AZN250117C00055000 | 2024-03-11 12:06PM EDT | 2025-01-17 | 15.50 | 15.80 | 16.90 | 0.00 | - | 1 | 70 | 0.00% |
| AZN260116C00055000 | 2024-04-29 10:02AM EDT | 2026-01-16 | 25.50 | 24.95 | 27.30 | 0.00 | - | 14 | 44 | 42.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517P00055000 | 2024-05-01 12:44PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 70.31% |
| AZN240719P00055000 | 2024-04-29 1:47PM EDT | 2024-07-19 | 0.11 | 0.01 | 0.09 | 0.00 | - | 1 | 148 | 35.74% |
| AZN241018P00055000 | 2024-05-01 3:23PM EDT | 2024-10-18 | 0.20 | 0.15 | 0.27 | 0.00 | - | 2 | 195 | 29.42% |
| AZN250117P00055000 | 2024-04-30 2:35PM EDT | 2025-01-17 | 0.40 | 0.30 | 0.49 | 0.00 | - | 5 | 290 | 27.00% |
| AZN260116P00055000 | 2024-04-22 1:29PM EDT | 2026-01-16 | 2.00 | 1.22 | 1.41 | 0.00 | - | 1 | 61 | 23.34% |
© 2024 Yahoo. All rights reserved.