AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240920C00085000 | 2024-09-16 2:45PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.06 | 0.00 | - | 12 | 10,785 | 36.13% |
| AZN240927C00085000 | 2024-09-12 9:54AM EDT | 2024-09-27 | 0.12 | 0.00 | 0.57 | 0.00 | - | 2 | 2 | 42.09% |
| AZN241004C00085000 | 2024-09-11 10:21AM EDT | 2024-10-04 | 0.29 | 0.03 | 0.39 | 0.00 | - | 1 | 17 | 29.40% |
| AZN241011C00085000 | 2024-09-16 3:38PM EDT | 2024-10-11 | 0.14 | 0.12 | 0.25 | 0.00 | - | 6 | 9 | 22.02% |
| AZN241018C00085000 | 2024-09-16 2:42PM EDT | 2024-10-18 | 0.23 | 0.22 | 0.27 | -0.03 | -11.54% | 5,351 | 5,849 | 19.97% |
| AZN241025C00085000 | 2024-09-16 2:28PM EDT | 2024-10-25 | 0.40 | 0.29 | 0.47 | -0.80 | -66.67% | 43 | 1 | 21.56% |
| AZN241115C00085000 | 2024-09-16 9:58AM EDT | 2024-11-15 | 1.33 | 1.18 | 1.26 | +0.23 | +20.91% | 22 | 130 | 25.83% |
| AZN250117C00085000 | 2024-09-16 12:22PM EDT | 2025-01-17 | 2.19 | 2.19 | 2.26 | +0.18 | +8.96% | 65 | 2,693 | 24.38% |
| AZN250417C00085000 | 2024-09-05 1:35PM EDT | 2025-04-17 | 5.75 | 3.25 | 3.50 | 0.00 | - | 164 | 16 | 24.05% |
| AZN260116C00085000 | 2024-09-16 12:18PM EDT | 2026-01-16 | 7.00 | 6.85 | 7.15 | +0.10 | +1.45% | 3 | 926 | 26.12% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240920P00085000 | 2024-09-12 3:35PM EDT | 2024-09-20 | 6.16 | 4.85 | 6.80 | 0.00 | - | 8,710 | 2,001 | 75.68% |
| AZN240927P00085000 | 2024-09-12 9:40AM EDT | 2024-09-27 | 5.80 | 4.30 | 6.70 | +0.70 | +13.73% | 1 | - | 46.44% |
| AZN241004P00085000 | 2024-09-03 10:28AM EDT | 2024-10-04 | 1.20 | 5.40 | 8.10 | 0.00 | - | - | 0 | 60.45% |
| AZN241011P00085000 | 2024-09-11 12:32PM EDT | 2024-10-11 | 4.95 | 5.55 | 6.15 | 0.00 | - | - | 22 | 20.46% |
| AZN241018P00085000 | 2024-09-13 12:57PM EDT | 2024-10-18 | 6.70 | 5.90 | 6.10 | 0.00 | - | 22 | 480 | 16.85% |
| AZN241115P00085000 | 2024-09-12 3:02PM EDT | 2024-11-15 | 6.69 | 6.45 | 6.60 | 0.00 | - | 3 | 239 | 19.48% |
| AZN250117P00085000 | 2024-09-12 10:00AM EDT | 2025-01-17 | 7.00 | 6.95 | 7.10 | 0.00 | - | 2 | 628 | 17.32% |
| AZN250417P00085000 | 2024-09-06 11:01AM EDT | 2025-04-17 | 6.25 | 8.15 | 9.50 | 0.00 | - | 1 | 6 | 24.24% |
| AZN260116P00085000 | 2024-09-06 9:35AM EDT | 2026-01-16 | 8.15 | 10.30 | 10.60 | 0.00 | - | 1 | 95 | 19.18% |
© 2024 Yahoo. All rights reserved.