AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:55.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN241018C00055000 | 2024-10-04 9:44AM EDT | 2024-10-18 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AZN241115C00055000 | 2024-09-05 9:30AM EDT | 2024-11-15 | 29.64 | 22.35 | 24.55 | 0.00 | - | - | 1 | 96.24% |
| AZN250117C00055000 | 2024-07-26 10:56AM EDT | 2025-01-17 | 24.57 | 32.15 | 34.60 | 0.00 | - | 3 | 67 | 155.15% |
| AZN250417C00055000 | 2024-10-01 12:57PM EDT | 2025-04-17 | 24.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AZN260116C00055000 | 2024-10-09 3:18PM EDT | 2026-01-16 | 25.30 | 0.00 | 0.00 | 0.00 | - | 9 | 43 | 0.00% |
| AZN270115C00055000 | 2024-10-03 10:18AM EDT | 2027-01-15 | 27.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN241018P00055000 | 2024-08-05 1:00PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.22 | 0.00 | - | 2 | 156 | 149.22% |
| AZN241115P00055000 | 2024-09-16 3:46PM EDT | 2024-11-15 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| AZN250117P00055000 | 2024-09-23 1:10PM EDT | 2025-01-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AZN250417P00055000 | 2024-09-27 3:22PM EDT | 2025-04-17 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| AZN260116P00055000 | 2024-09-17 11:45AM EDT | 2026-01-16 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AZN270115P00055000 | 2024-10-11 1:50PM EDT | 2027-01-15 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.