AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:56PM EST. Market open.
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN231208C00040000 | 2023-11-03 8:45AM EST | 40.00 | 24.25 | 24.45 | 25.15 | 0.00 | - | 1 | 1 | 337.89% |
| AZN231208C00045000 | 2023-10-27 10:41AM EST | 45.00 | 17.60 | 19.45 | 19.75 | 0.00 | - | 1 | 0 | 248.05% |
| AZN231208C00058000 | 2023-12-01 1:06PM EST | 58.00 | 7.00 | 6.05 | 6.15 | 0.00 | - | 6 | 6 | 53.91% |
| AZN231208C00060000 | 2023-11-29 1:24PM EST | 60.00 | 4.43 | 4.05 | 4.20 | 0.00 | - | - | 3 | 49.12% |
| AZN231208C00062000 | 2023-11-30 11:31AM EST | 62.00 | 2.32 | 2.11 | 2.21 | 0.00 | - | 3 | 3 | 30.66% |
| AZN231208C00063000 | 2023-12-04 9:52AM EST | 63.00 | 2.16 | 1.22 | 1.31 | 0.00 | - | 1 | 234 | 24.90% |
| AZN231208C00064000 | 2023-12-05 2:18PM EST | 64.00 | 0.61 | 0.55 | 0.57 | -0.59 | -49.17% | 154 | 206 | 20.46% |
| AZN231208C00065000 | 2023-12-05 9:58AM EST | 65.00 | 0.22 | 0.17 | 0.21 | -0.37 | -62.71% | 18 | 227 | 20.90% |
| AZN231208C00066000 | 2023-12-05 12:28PM EST | 66.00 | 0.08 | 0.04 | 0.07 | -0.12 | -60.00% | 30 | 244 | 22.27% |
| AZN231208C00067000 | 2023-12-04 3:26PM EST | 67.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 20 | 309 | 38.87% |
| AZN231208C00068000 | 2023-11-27 10:00AM EST | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 12.50% |
| AZN231208C00070000 | 2023-11-08 3:56PM EST | 70.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | - | 30 | 47.66% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN231208P00050000 | 2023-10-27 11:18AM EST | 50.00 | 0.12 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 109.38% |
| AZN231208P00059000 | 2023-11-30 11:13AM EST | 59.00 | 0.06 | 0.00 | 0.49 | 0.00 | - | 14 | 33 | 66.02% |
| AZN231208P00060000 | 2023-11-29 9:33AM EST | 60.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 56.45% |
| AZN231208P00061000 | 2023-11-29 2:08PM EST | 61.00 | 0.08 | 0.00 | 0.37 | 0.00 | - | 2 | 240 | 53.42% |
| AZN231208P00062000 | 2023-12-05 2:40PM EST | 62.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 11 | 98 | 21.88% |
| AZN231208P00063000 | 2023-12-05 10:12AM EST | 63.00 | 0.20 | 0.14 | 0.18 | +0.04 | +25.00% | 2 | 104 | 20.80% |
| AZN231208P00064000 | 2023-12-05 2:23PM EST | 64.00 | 0.43 | 0.46 | 0.49 | +0.20 | +86.96% | 16 | 376 | 19.14% |
| AZN231208P00065000 | 2023-12-05 10:17AM EST | 65.00 | 1.08 | 1.05 | 1.12 | +0.50 | +86.21% | 1 | 72 | 18.75% |
| AZN231208P00066000 | 2023-12-05 1:41PM EST | 66.00 | 1.90 | 1.92 | 2.02 | +0.53 | +38.69% | 1 | 11 | 21.88% |
| AZN231208P00067000 | 2023-11-09 2:38PM EST | 67.00 | 2.96 | 2.91 | 2.99 | 0.00 | - | - | 0 | 25.78% |
| AZN231208P00068000 | 2023-11-29 2:09PM EST | 68.00 | 3.68 | 3.90 | 4.00 | 0.00 | - | 1 | 1 | 33.99% |
© 2023 Yahoo. All rights reserved.