AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:76.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510C00076000 | 2024-05-07 2:46PM EDT | 2024-05-10 | 0.72 | 0.67 | 0.73 | +0.26 | +56.52% | 34 | 303 | 17.48% |
| AZN240517C00076000 | 2024-05-07 3:45PM EDT | 2024-05-17 | 1.05 | 1.04 | 1.10 | +0.24 | +29.63% | 12 | 880 | 17.65% |
| AZN240524C00076000 | 2024-05-07 1:41PM EDT | 2024-05-24 | 1.51 | 1.56 | 1.64 | +0.16 | +11.85% | 609 | 2,190 | 21.85% |
| AZN240531C00076000 | 2024-05-03 1:46PM EDT | 2024-05-31 | 1.64 | 1.70 | 1.82 | 0.00 | - | 1 | 28 | 20.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510P00076000 | 2024-05-07 3:39PM EDT | 2024-05-10 | 0.31 | 0.28 | 0.34 | -0.32 | -50.79% | 23 | 213 | 15.19% |
| AZN240517P00076000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 0.59 | 0.59 | 0.63 | -0.35 | -37.23% | 102 | 424 | 14.80% |
| AZN240524P00076000 | 2024-05-07 3:35PM EDT | 2024-05-24 | 1.11 | 0.97 | 1.09 | -0.29 | -20.71% | 584 | 863 | 18.43% |
| AZN240531P00076000 | 2024-05-07 10:19AM EDT | 2024-05-31 | 1.31 | 1.10 | 1.21 | +0.06 | +4.80% | 9 | 34 | 17.16% |
| AZN240607P00076000 | 2024-05-06 11:59AM EDT | 2024-06-07 | 1.66 | 1.23 | 1.42 | 0.00 | - | 7 | 8 | 17.51% |
| AZN240614P00076000 | 2024-05-03 2:13PM EDT | 2024-06-14 | 1.65 | 0.38 | 1.72 | 0.00 | - | 1 | 1 | 18.90% |
© 2024 Yahoo. All rights reserved.