AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Strike:78.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510C00078000 | 2024-05-07 10:13AM EDT | 2024-05-10 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 1 | 87 | 17.19% |
| AZN240517C00078000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.21 | 0.00 | - | 169 | 398 | 15.92% |
| AZN240524C00078000 | 2024-05-06 1:55PM EDT | 2024-05-24 | 0.57 | 0.55 | 0.61 | 0.00 | - | 12 | 145 | 20.02% |
| AZN240531C00078000 | 2024-05-07 11:29AM EDT | 2024-05-31 | 0.71 | 0.67 | 0.74 | +0.14 | +24.56% | 20 | 96 | 18.85% |
| AZN240607C00078000 | 2024-04-30 10:23AM EDT | 2024-06-07 | 1.02 | 0.77 | 1.02 | 0.00 | - | - | 1 | 20.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510P00078000 | 2024-05-02 11:03AM EDT | 2024-05-10 | 2.22 | 1.91 | 2.29 | 0.00 | - | - | 1 | 32.52% |
| AZN240517P00078000 | 2024-05-03 9:35AM EDT | 2024-05-17 | 2.05 | 2.02 | 2.13 | 0.00 | - | 5 | 15 | 15.38% |
| AZN240524P00078000 | 2024-05-03 10:00AM EDT | 2024-05-24 | 2.32 | 2.32 | 2.74 | 0.00 | - | 23 | 24 | 23.24% |
| AZN240607P00078000 | 2024-04-25 3:18PM EDT | 2024-06-07 | 3.40 | 2.45 | 2.66 | 0.00 | - | - | 3 | 16.43% |
© 2024 Yahoo. All rights reserved.