AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240920C00075000 | 2024-09-13 12:00PM EDT | 2024-09-20 | 3.62 | 3.40 | 4.25 | -1.54 | -29.84% | 1 | 667 | 57.32% |
| AZN241018C00075000 | 2024-09-13 11:08AM EDT | 2024-10-18 | 4.47 | 4.30 | 4.50 | -1.68 | -27.32% | 3 | 242 | 27.20% |
| AZN250117C00075000 | 2024-09-13 1:52PM EDT | 2025-01-17 | 6.95 | 6.80 | 7.65 | -0.45 | -6.08% | 5 | 1,920 | 32.86% |
| AZN250417C00075000 | 2024-08-27 11:08AM EDT | 2025-04-17 | 15.40 | 7.95 | 8.20 | 0.00 | - | - | 1 | 27.46% |
| AZN260116C00075000 | 2024-09-13 10:05AM EDT | 2026-01-16 | 11.47 | 11.25 | 11.60 | -0.48 | -4.02% | 3 | 257 | 28.03% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240920P00075000 | 2024-09-13 3:35PM EDT | 2024-09-20 | 0.14 | 0.09 | 0.16 | +0.08 | +133.33% | 1 | 888 | 28.13% |
| AZN240927P00075000 | 2024-09-12 3:31PM EDT | 2024-09-27 | 0.28 | 0.26 | 0.33 | 0.00 | - | 13 | 13 | 24.22% |
| AZN241018P00075000 | 2024-09-13 2:55PM EDT | 2024-10-18 | 0.75 | 0.71 | 0.77 | +0.07 | +10.29% | 11 | 1,523 | 21.36% |
| AZN241115P00075000 | 2024-09-13 12:59PM EDT | 2024-11-15 | 1.74 | 1.65 | 1.81 | +0.24 | +16.00% | 428 | 9 | 25.27% |
| AZN250117P00075000 | 2024-09-13 3:38PM EDT | 2025-01-17 | 2.39 | 2.32 | 2.40 | +0.14 | +6.22% | 92 | 1,651 | 21.34% |
| AZN250417P00075000 | 2024-09-13 12:52PM EDT | 2025-04-17 | 3.67 | 1.56 | 4.40 | +0.09 | +2.51% | 12 | 7 | 25.16% |
| AZN260116P00075000 | 2024-08-21 10:14AM EDT | 2026-01-16 | 4.17 | 5.80 | 6.05 | 0.00 | - | 3 | 432 | 21.47% |
© 2024 Yahoo. All rights reserved.