AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN241018C00060000 | 2024-09-30 1:48PM EDT | 2024-10-18 | 17.97 | 17.45 | 19.55 | 0.00 | - | 2 | 52 | 112.84% |
| AZN250117C00060000 | 2024-09-30 1:48PM EDT | 2025-01-17 | 18.97 | 17.45 | 19.75 | 0.00 | - | 1 | 317 | 56.18% |
| AZN260116C00060000 | 2024-10-03 10:17AM EDT | 2026-01-16 | 22.20 | 20.80 | 22.20 | 0.00 | - | 3 | 260 | 37.09% |
| AZN270115C00060000 | 2024-09-16 12:16PM EDT | 2027-01-15 | 24.14 | 22.60 | 23.60 | 0.00 | - | - | 1 | 31.93% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN241018P00060000 | 2024-10-02 11:25AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.07 | 0.00 | - | 5 | 314 | 56.64% |
| AZN241025P00060000 | 2024-09-09 2:15PM EDT | 2024-10-25 | 0.05 | 0.00 | 0.21 | 0.00 | - | - | 1 | 55.08% |
| AZN241115P00060000 | 2024-09-03 1:47PM EDT | 2024-11-15 | 0.10 | 0.12 | 0.22 | 0.00 | - | - | 1 | 45.22% |
| AZN250117P00060000 | 2024-10-01 11:51AM EDT | 2025-01-17 | 0.32 | 0.29 | 0.40 | 0.00 | - | 8 | 1,084 | 32.84% |
| AZN250417P00060000 | 2024-09-13 3:54PM EDT | 2025-04-17 | 0.74 | 0.66 | 1.00 | 0.00 | - | - | 1 | 30.93% |
| AZN260116P00060000 | 2024-10-04 10:50AM EDT | 2026-01-16 | 2.00 | 1.84 | 2.04 | +0.23 | +12.99% | 5 | 548 | 25.56% |
| AZN270115P00060000 | 2024-09-30 11:29AM EDT | 2027-01-15 | 3.45 | 3.30 | 4.55 | 0.00 | - | 18 | 41 | 27.33% |
© 2024 Yahoo. All rights reserved.