AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517C00095000 | 2024-05-02 3:05PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.22 | 0.00 | - | 15 | 128 | 212.50% |
| AZN240719C00095000 | 2024-05-06 9:30AM EDT | 2024-07-19 | 0.08 | 0.01 | 0.09 | 0.00 | - | 1 | 1 | 25.68% |
| AZN241018C00095000 | 2024-05-16 3:22PM EDT | 2024-10-18 | 0.28 | 0.28 | 0.33 | -0.08 | -22.22% | 1 | 29 | 21.17% |
| AZN250117C00095000 | 2024-05-16 11:19AM EDT | 2025-01-17 | 0.83 | 0.82 | 0.95 | -0.10 | -10.75% | 5 | 2,509 | 22.08% |
| AZN260116C00095000 | 2024-05-13 9:46AM EDT | 2026-01-16 | 4.00 | 3.05 | 4.50 | 0.00 | - | 1 | 110 | 25.62% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517P00095000 | 2024-04-25 9:47AM EDT | 2024-05-17 | 19.75 | 17.80 | 18.90 | 0.00 | - | 10 | 0 | 273.83% |
| AZN240621P00095000 | 2024-04-25 9:35AM EDT | 2024-06-21 | 19.60 | 16.45 | 19.75 | 0.00 | - | - | 0 | 71.26% |
| AZN240719P00095000 | 2024-04-12 11:01AM EDT | 2024-07-19 | 25.60 | 15.90 | 19.40 | 0.00 | - | 1 | 0 | 49.49% |
| AZN241018P00095000 | 2024-04-12 10:59AM EDT | 2024-10-18 | 25.60 | 16.85 | 18.55 | 0.00 | - | 1 | 0 | 24.39% |
| AZN250117P00095000 | 2024-04-12 9:32AM EDT | 2025-01-17 | 25.40 | 17.40 | 19.40 | 0.00 | - | 1 | 0 | 25.27% |
| AZN260116P00095000 | 2024-04-30 9:42AM EDT | 2026-01-16 | 19.45 | 18.05 | 19.35 | 0.00 | - | 1 | 9 | 15.89% |
© 2024 Yahoo. All rights reserved.