Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AZN240426C00075000 | 2024-04-19 1:18PM EDT | 2024-04-26 | 0.08 | 0.02 | 1.32 | -0.12 | -60.00% | 1 | 22 | 70.26% |
AZN240503C00075000 | 2024-04-11 3:53PM EDT | 2024-05-03 | 0.35 | 0.10 | 0.54 | 0.00 | - | - | 3 | 46.00% |
AZN240510C00075000 | 2024-04-15 2:28PM EDT | 2024-05-10 | 0.31 | 0.14 | 1.03 | 0.00 | - | 19 | 21 | 48.10% |
AZN240517C00075000 | 2024-04-15 12:54PM EDT | 2024-05-17 | 0.44 | 0.22 | 0.29 | 0.00 | - | 6 | 761 | 26.76% |
AZN240524C00075000 | 2024-04-19 12:05PM EDT | 2024-05-24 | 0.38 | 0.32 | 0.96 | -0.22 | -36.67% | 10 | 27 | 36.18% |
AZN240621C00075000 | 2024-04-19 9:47AM EDT | 2024-06-21 | 0.66 | 0.62 | 0.70 | -0.24 | -26.67% | 2 | 61 | 23.80% |
AZN240719C00075000 | 2024-04-19 1:27PM EDT | 2024-07-19 | 0.94 | 0.96 | 1.02 | -0.12 | -11.32% | 139 | 1,541 | 23.00% |
AZN241018C00075000 | 2024-04-19 3:36PM EDT | 2024-10-18 | 2.21 | 2.17 | 2.27 | +0.03 | +1.38% | 6 | 154 | 23.90% |
AZN250117C00075000 | 2024-04-19 2:14PM EDT | 2025-01-17 | 3.45 | 3.40 | 3.55 | -0.10 | -2.82% | 10 | 1,884 | 25.31% |
AZN260116C00075000 | 2024-04-18 2:16PM EDT | 2026-01-16 | 6.92 | 6.75 | 7.70 | 0.00 | - | 1 | 144 | 28.23% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AZN240426P00075000 | 2024-04-12 10:09AM EDT | 2024-04-26 | 5.60 | 5.10 | 7.65 | 0.00 | - | 4 | 4 | 89.01% |
AZN240621P00075000 | 2024-04-17 11:09AM EDT | 2024-06-21 | 6.85 | 6.55 | 7.40 | 0.00 | - | 4 | 8 | 26.86% |
AZN240719P00075000 | 2024-04-09 12:10PM EDT | 2024-07-19 | 7.05 | 6.70 | 6.90 | 0.00 | - | 29 | 132 | 16.99% |
AZN241018P00075000 | 2024-04-01 3:05PM EDT | 2024-10-18 | 8.35 | 7.35 | 8.45 | 0.00 | - | - | 1 | 22.36% |
AZN250117P00075000 | 2024-04-08 12:47PM EDT | 2025-01-17 | 8.47 | 7.85 | 8.05 | 0.00 | - | 1 | 347 | 16.32% |
AZN260116P00075000 | 2024-02-13 2:02PM EDT | 2026-01-16 | 14.85 | 10.40 | 10.75 | 0.00 | - | 36 | 41 | 18.75% |