AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Strike:90.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517C00090000 | 2024-05-03 9:34AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 77 | 51 | 62.50% |
| AZN240621C00090000 | 2024-04-23 10:00AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.09 | 0.00 | - | - | 5 | 26.27% |
| AZN240719C00090000 | 2024-04-01 10:02AM EDT | 2024-07-19 | 0.06 | 0.05 | 0.21 | 0.00 | - | 2 | 23 | 23.49% |
| AZN241018C00090000 | 2024-05-08 1:21PM EDT | 2024-10-18 | 0.80 | 0.67 | 0.72 | 0.00 | - | 8 | 200 | 20.90% |
| AZN250117C00090000 | 2024-05-15 1:46PM EDT | 2025-01-17 | 1.64 | 1.57 | 1.66 | -0.08 | -4.65% | 2 | 1,357 | 22.21% |
| AZN260116C00090000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 5.00 | 5.10 | 5.30 | 0.00 | - | 5 | 105 | 24.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517P00090000 | 2024-04-25 10:43AM EDT | 2024-05-17 | 15.10 | 12.85 | 13.05 | 0.00 | - | 31 | 0 | 75.00% |
| AZN240621P00090000 | 2024-04-25 11:36AM EDT | 2024-06-21 | 14.70 | 12.85 | 14.65 | 0.00 | - | 106 | 0 | 56.23% |
| AZN240719P00090000 | 2024-04-25 9:31AM EDT | 2024-07-19 | 15.25 | 12.90 | 13.05 | 0.00 | - | 5 | 0 | 16.02% |
| AZN241018P00090000 | 2024-04-12 10:01AM EDT | 2024-10-18 | 20.40 | 12.15 | 14.50 | 0.00 | - | 1 | 0 | 26.66% |
| AZN250117P00090000 | 2024-04-26 9:55AM EDT | 2025-01-17 | 15.15 | 13.00 | 13.15 | 0.00 | - | 54 | 0 | 10.94% |
| AZN260116P00090000 | 2024-04-23 2:23PM EDT | 2026-01-16 | 19.20 | 14.15 | 14.45 | 0.00 | - | 67 | 83 | 13.36% |
© 2024 Yahoo. All rights reserved.