AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Strike:55.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517C00055000 | 2024-04-12 9:59AM EDT | 2024-05-17 | 14.95 | 16.05 | 16.30 | 0.00 | - | 2 | 2 | 57.13% |
| AZN240719C00055000 | 2024-04-23 9:45AM EDT | 2024-07-19 | 16.25 | 16.65 | 16.95 | 0.00 | - | 15 | 119 | 46.56% |
| AZN241018C00055000 | 2024-03-14 9:33AM EDT | 2024-10-18 | 14.45 | 13.75 | 15.80 | 0.00 | - | 1 | 1 | 0.00% |
| AZN250117C00055000 | 2024-03-11 12:06PM EDT | 2025-01-17 | 15.50 | 15.80 | 16.90 | 0.00 | - | 1 | 70 | 26.00% |
| AZN260116C00055000 | 2024-04-15 11:19AM EDT | 2026-01-16 | 18.85 | 20.20 | 20.90 | 0.00 | - | 1 | 48 | 33.95% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517P00055000 | 2024-04-09 10:21AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 53.13% |
| AZN240719P00055000 | 2024-04-23 10:03AM EDT | 2024-07-19 | 0.14 | 0.08 | 0.15 | 0.00 | - | 10 | 175 | 30.03% |
| AZN241018P00055000 | 2024-03-19 10:11AM EDT | 2024-10-18 | 0.85 | 0.51 | 0.62 | 0.00 | - | 50 | 195 | 28.98% |
| AZN250117P00055000 | 2024-04-22 11:30AM EDT | 2025-01-17 | 0.76 | 0.64 | 0.71 | 0.00 | - | 6 | 342 | 24.49% |
| AZN260116P00055000 | 2024-04-22 1:29PM EDT | 2026-01-16 | 2.00 | 1.81 | 2.01 | 0.00 | - | 1 | 61 | 22.66% |
© 2024 Yahoo. All rights reserved.