AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN241018C00070000 | 2024-10-07 11:48AM EDT | 2024-10-18 | 7.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AZN241115C00070000 | 2024-10-07 10:41AM EDT | 2024-11-15 | 7.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AZN250117C00070000 | 2024-10-04 9:30AM EDT | 2025-01-17 | 9.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN250417C00070000 | 2024-10-01 3:45PM EDT | 2025-04-17 | 11.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN260116C00070000 | 2024-10-08 12:07PM EDT | 2026-01-16 | 13.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AZN270115C00070000 | 2024-09-30 12:30PM EDT | 2027-01-15 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN241011P00070000 | 2024-10-04 11:35AM EDT | 2024-10-11 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AZN241018P00070000 | 2024-09-30 10:26AM EDT | 2024-10-18 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZN241025P00070000 | 2024-09-23 11:09AM EDT | 2024-10-25 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZN241101P00070000 | 2024-10-04 11:35AM EDT | 2024-11-01 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZN241108P00070000 | 2024-10-04 11:44AM EDT | 2024-11-08 | 0.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AZN241115P00070000 | 2024-10-08 2:27PM EDT | 2024-11-15 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AZN250117P00070000 | 2024-10-08 10:56AM EDT | 2025-01-17 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AZN250417P00070000 | 2024-10-03 10:30AM EDT | 2025-04-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AZN260116P00070000 | 2024-09-23 12:52PM EDT | 2026-01-16 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AZN270115P00070000 | 2024-10-04 10:57AM EDT | 2027-01-15 | 6.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.