AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Strike:65.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN241018C00065000 | 2024-10-08 11:33AM EDT | 2024-10-18 | 11.55 | 11.90 | 12.35 | 0.00 | - | 1 | 152 | 68.75% |
| AZN250117C00065000 | 2024-10-08 12:06PM EDT | 2025-01-17 | 13.25 | 13.50 | 13.80 | 0.00 | - | 26 | 330 | 41.02% |
| AZN250417C00065000 | 2024-10-09 1:36PM EDT | 2025-04-17 | 14.50 | 14.10 | 14.40 | 0.00 | - | 4 | 6 | 33.66% |
| AZN260116C00065000 | 2024-10-08 10:58AM EDT | 2026-01-16 | 16.49 | 16.75 | 17.05 | 0.00 | - | 29 | 230 | 31.45% |
| AZN270115C00065000 | 2024-10-09 3:20PM EDT | 2027-01-15 | 19.60 | 19.10 | 19.70 | 0.00 | - | 8 | 35 | 30.49% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN241018P00065000 | 2024-09-11 12:44PM EDT | 2024-10-18 | 0.15 | 0.00 | 0.07 | 0.00 | - | 1 | 769 | 50.78% |
| AZN241025P00065000 | 2024-09-09 2:14PM EDT | 2024-10-25 | 0.05 | 0.00 | 0.24 | 0.00 | - | - | 1 | 54.00% |
| AZN241115P00065000 | 2024-10-08 10:17AM EDT | 2024-11-15 | 0.29 | 0.20 | 0.37 | 0.00 | - | 1 | 12 | 39.45% |
| AZN250117P00065000 | 2024-10-04 10:26AM EDT | 2025-01-17 | 0.63 | 0.55 | 0.64 | 0.00 | - | 2 | 801 | 27.98% |
| AZN250417P00065000 | 2024-10-09 9:30AM EDT | 2025-04-17 | 1.33 | 1.21 | 1.33 | 0.00 | - | 1 | 105 | 25.98% |
| AZN260116P00065000 | 2024-10-04 2:47PM EDT | 2026-01-16 | 2.91 | 2.84 | 3.00 | 0.00 | - | 1 | 727 | 23.65% |
| AZN270115P00065000 | 2024-09-27 12:58PM EDT | 2027-01-15 | 4.65 | 4.50 | 4.75 | 0.00 | - | 4 | 4 | 22.58% |
© 2024 Yahoo. All rights reserved.