AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Strike:65.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240426C00065000 | 2024-04-22 10:08AM EDT | 2024-04-26 | 5.04 | 6.05 | 6.55 | 0.00 | - | 2 | 14 | 74.80% |
| AZN240503C00065000 | 2024-04-22 3:10PM EDT | 2024-05-03 | 5.39 | 6.20 | 6.80 | 0.00 | - | 2 | 3 | 50.10% |
| AZN240510C00065000 | 2024-04-22 1:56PM EDT | 2024-05-10 | 5.43 | 6.35 | 6.60 | 0.00 | - | 1 | 17 | 41.36% |
| AZN240517C00065000 | 2024-04-22 3:28PM EDT | 2024-05-17 | 6.67 | 6.45 | 6.65 | +0.97 | +17.02% | 1 | 127 | 35.96% |
| AZN240621C00065000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 7.10 | 7.15 | 7.35 | 0.00 | - | 4 | 7 | 31.93% |
| AZN240719C00065000 | 2024-04-16 12:39PM EDT | 2024-07-19 | 5.83 | 7.55 | 7.75 | 0.00 | - | 16 | 861 | 30.05% |
| AZN241018C00065000 | 2024-04-22 11:36AM EDT | 2024-10-18 | 8.20 | 8.80 | 8.95 | 0.00 | - | 1 | 155 | 28.31% |
| AZN250117C00065000 | 2024-04-19 2:38PM EDT | 2025-01-17 | 8.40 | 9.90 | 10.40 | 0.00 | - | 1 | 370 | 29.81% |
| AZN260116C00065000 | 2024-04-22 11:24AM EDT | 2026-01-16 | 13.10 | 13.50 | 13.95 | 0.00 | - | 4 | 247 | 29.91% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240426P00065000 | 2024-04-24 11:33AM EDT | 2024-04-26 | 0.12 | 0.09 | 0.12 | -0.02 | -14.29% | 67 | 179 | 64.06% |
| AZN240503P00065000 | 2024-04-24 11:32AM EDT | 2024-05-03 | 0.16 | 0.14 | 0.21 | +0.01 | +6.67% | 80 | 30 | 41.50% |
| AZN240517P00065000 | 2024-04-24 10:33AM EDT | 2024-05-17 | 0.27 | 0.23 | 0.29 | 0.00 | - | 2 | 391 | 29.30% |
| AZN240531P00065000 | 2024-04-15 12:28PM EDT | 2024-05-31 | 0.79 | 0.34 | 1.32 | 0.00 | - | - | 1 | 40.82% |
| AZN240621P00065000 | 2024-04-23 3:54PM EDT | 2024-06-21 | 0.54 | 0.55 | 0.59 | -0.04 | -6.90% | 1 | 256 | 23.54% |
| AZN240719P00065000 | 2024-04-23 3:22PM EDT | 2024-07-19 | 0.76 | 0.78 | 0.87 | 0.00 | - | 1 | 2,084 | 22.49% |
| AZN241018P00065000 | 2024-04-24 10:02AM EDT | 2024-10-18 | 1.65 | 1.57 | 1.65 | -0.13 | -7.30% | 1 | 461 | 21.02% |
| AZN250117P00065000 | 2024-04-22 1:52PM EDT | 2025-01-17 | 2.38 | 2.19 | 2.28 | 0.00 | - | 111 | 806 | 20.28% |
| AZN260116P00065000 | 2024-04-04 3:51PM EDT | 2026-01-16 | 5.35 | 4.10 | 4.30 | 0.00 | - | 34 | 727 | 19.45% |
© 2024 Yahoo. All rights reserved.