AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240419C00080000 | 2024-04-18 1:37PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 123 | 112.50% |
| AZN240426C00080000 | 2024-04-05 9:30AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 51 | 71.39% |
| AZN240517C00080000 | 2024-03-26 1:40PM EDT | 2024-05-17 | 0.07 | 0.01 | 0.15 | 0.00 | - | 2 | 2 | 33.50% |
| AZN240621C00080000 | 2024-04-01 10:35AM EDT | 2024-06-21 | 0.18 | 0.14 | 0.19 | 0.00 | - | - | 2 | 23.73% |
| AZN240719C00080000 | 2024-04-19 10:35AM EDT | 2024-07-19 | 0.34 | 0.28 | 0.31 | -0.02 | -5.56% | 105 | 628 | 22.17% |
| AZN241018C00080000 | 2024-04-19 12:38PM EDT | 2024-10-18 | 0.99 | 1.00 | 1.11 | -0.12 | -10.81% | 5 | 36 | 23.04% |
| AZN250117C00080000 | 2024-04-18 1:37PM EDT | 2025-01-17 | 1.91 | 1.95 | 2.04 | 0.00 | - | 1 | 850 | 24.00% |
| AZN260116C00080000 | 2024-04-19 3:33PM EDT | 2026-01-16 | 5.40 | 5.00 | 7.05 | -0.10 | -1.82% | 4 | 168 | 30.66% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240419P00080000 | 2024-04-15 10:09AM EDT | 2024-04-19 | 10.70 | 9.10 | 13.80 | 0.00 | - | 20 | 0 | 50.00% |
| AZN240517P00080000 | 2024-04-19 2:59PM EDT | 2024-05-17 | 11.50 | 10.30 | 13.75 | +0.90 | +8.49% | 2 | 0 | 77.88% |
| AZN240621P00080000 | 2024-04-11 10:28AM EDT | 2024-06-21 | 11.10 | 9.45 | 13.90 | 0.00 | - | - | 0 | 53.98% |
| AZN240719P00080000 | 2024-03-26 11:08AM EDT | 2024-07-19 | 13.90 | 10.00 | 14.00 | 0.00 | - | 1 | 0 | 45.87% |
| AZN250117P00080000 | 2024-03-26 11:49AM EDT | 2025-01-17 | 13.70 | 11.65 | 13.80 | 0.00 | - | 2 | 71 | 25.61% |
| AZN260116P00080000 | 2024-02-23 10:39AM EDT | 2026-01-16 | 15.20 | 14.15 | 15.75 | 0.00 | - | 10 | 45 | 22.82% |
© 2024 Yahoo. All rights reserved.