AZN - AstraZeneca PLC
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230602C00067000 | 2023-04-18 2:36PM EDT | 67.00 | 8.79 | 7.35 | 7.55 | 0.00 | - | - | 1 | 263.67% |
| AZN230602C00069000 | 2023-05-09 2:24PM EDT | 69.00 | 6.78 | 3.80 | 4.20 | 0.00 | - | 1 | 130 | 83.59% |
| AZN230602C00070000 | 2023-06-01 12:53PM EDT | 70.00 | 3.14 | 2.84 | 3.00 | +1.36 | +76.40% | 1 | 7 | 55.27% |
| AZN230602C00071000 | 2023-05-26 12:49PM EDT | 71.00 | 1.97 | 1.85 | 2.14 | 0.00 | - | 31 | 87 | 63.28% |
| AZN230602C00072000 | 2023-06-01 9:33AM EDT | 72.00 | 0.60 | 1.19 | 1.27 | -0.38 | -38.78% | 1 | 260 | 51.56% |
| AZN230602C00073000 | 2023-06-01 3:48PM EDT | 73.00 | 0.60 | 0.58 | 0.71 | -0.11 | -15.49% | 3,281 | 622 | 51.76% |
| AZN230602C00074000 | 2023-06-01 3:41PM EDT | 74.00 | 0.22 | 0.24 | 0.30 | -0.11 | -33.33% | 1,301 | 4,002 | 48.24% |
| AZN230602C00075000 | 2023-06-01 3:37PM EDT | 75.00 | 0.07 | 0.09 | 0.12 | -0.04 | -36.36% | 231 | 2,013 | 49.02% |
| AZN230602C00076000 | 2023-05-31 3:15PM EDT | 76.00 | 0.17 | 0.02 | 0.04 | +0.12 | +240.00% | 8 | 135 | 49.22% |
| AZN230602C00077000 | 2023-05-26 3:58PM EDT | 77.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 158 | 239 | 66.41% |
| AZN230602C00078000 | 2023-05-16 10:22AM EDT | 78.00 | 0.35 | 0.00 | 0.17 | 0.00 | - | 10 | 15 | 83.98% |
| AZN230602C00079000 | 2023-05-26 1:30PM EDT | 79.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 15 | 124.22% |
| AZN230602C00080000 | 2023-05-15 11:30AM EDT | 80.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 16 | 19 | 95.31% |
| AZN230602C00081000 | 2023-05-19 2:51PM EDT | 81.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 150.78% |
| AZN230602C00082000 | 2023-04-21 1:54PM EDT | 82.00 | 0.39 | 0.01 | 0.14 | 0.00 | - | 10 | 10 | 126.56% |
| AZN230602C00085000 | 2023-04-27 12:12PM EDT | 85.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | - | 1 | 160.16% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230602P00064000 | 2023-05-19 1:17PM EDT | 64.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 4 | 6 | 135.16% |
| AZN230602P00065000 | 2023-05-26 1:30PM EDT | 65.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 2 | 15 | 149.61% |
| AZN230602P00067000 | 2023-05-31 10:27AM EDT | 67.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 16 | 22 | 117.97% |
| AZN230602P00068000 | 2023-06-01 11:13AM EDT | 68.00 | 0.16 | 0.00 | 0.20 | -0.03 | -15.79% | 14 | 45 | 88.67% |
| AZN230602P00069000 | 2023-06-01 2:51PM EDT | 69.00 | 0.05 | 0.00 | 0.12 | -0.02 | -28.57% | 26 | 114 | 65.63% |
| AZN230602P00070000 | 2023-06-01 3:08PM EDT | 70.00 | 0.09 | 0.08 | 0.13 | -0.02 | -18.18% | 1,171 | 2,000 | 59.38% |
| AZN230602P00071000 | 2023-06-01 10:54AM EDT | 71.00 | 0.27 | 0.17 | 0.25 | +0.13 | +92.86% | 184 | 3,263 | 54.69% |
| AZN230602P00072000 | 2023-06-01 3:41PM EDT | 72.00 | 0.38 | 0.36 | 0.48 | 0.00 | - | 2,296 | 804 | 50.78% |
| AZN230602P00073000 | 2023-06-01 11:27AM EDT | 73.00 | 0.87 | 0.74 | 0.89 | +0.23 | +35.94% | 282 | 979 | 53.03% |
| AZN230602P00074000 | 2023-06-01 11:27AM EDT | 74.00 | 1.36 | 1.39 | 1.51 | -1.25 | -47.89% | 562 | 669 | 52.15% |
| AZN230602P00075000 | 2023-05-24 9:49AM EDT | 75.00 | 2.63 | 2.12 | 2.45 | 0.00 | - | 5 | 31 | 66.60% |
| AZN230602P00076000 | 2023-05-19 9:52AM EDT | 76.00 | 1.72 | 3.10 | 3.40 | 0.00 | - | 12 | 6 | 59.18% |
| AZN230602P00077000 | 2023-05-24 10:10AM EDT | 77.00 | 4.26 | 4.10 | 4.45 | 0.00 | - | 2 | 2 | 76.95% |
© 2023 Yahoo. All rights reserved.