AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517C00060000 | 2024-04-26 11:11AM EDT | 2024-05-17 | 15.32 | 13.00 | 15.50 | +4.94 | +47.59% | 3 | 1,081 | 64.26% |
| AZN240719C00060000 | 2024-04-02 9:30AM EDT | 2024-07-19 | 15.78 | 15.85 | 16.25 | +7.18 | +83.49% | 1 | 330 | 44.63% |
| AZN241018C00060000 | 2024-04-25 9:30AM EDT | 2024-10-18 | 14.95 | 15.50 | 17.90 | 0.00 | - | 5 | 30 | 44.10% |
| AZN250117C00060000 | 2024-04-23 12:43PM EDT | 2025-01-17 | 14.00 | 17.10 | 19.80 | 0.00 | - | 1 | 299 | 46.18% |
| AZN260116C00060000 | 2024-04-15 10:38AM EDT | 2026-01-16 | 20.44 | 18.05 | 21.55 | +4.99 | +32.30% | 5 | 250 | 35.83% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510P00060000 | 2024-04-05 12:38PM EDT | 2024-05-10 | 0.19 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 61.33% |
| AZN240517P00060000 | 2024-04-26 12:58PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.06 | -0.10 | -76.92% | 4 | 1,177 | 46.48% |
| AZN240621P00060000 | 2024-04-25 11:12AM EDT | 2024-06-21 | 0.06 | 0.03 | 0.11 | 0.00 | - | 1 | 5 | 31.45% |
| AZN240719P00060000 | 2024-04-26 10:09AM EDT | 2024-07-19 | 0.10 | 0.08 | 0.18 | -0.10 | -50.00% | 48 | 806 | 28.22% |
| AZN241018P00060000 | 2024-04-25 11:09AM EDT | 2024-10-18 | 0.40 | 0.37 | 0.50 | 0.00 | - | 1 | 303 | 24.68% |
| AZN250117P00060000 | 2024-04-26 3:39PM EDT | 2025-01-17 | 0.71 | 0.70 | 0.75 | -0.06 | -7.79% | 6 | 1,069 | 22.41% |
| AZN260116P00060000 | 2024-04-25 10:04AM EDT | 2026-01-16 | 2.18 | 2.00 | 2.17 | 0.00 | - | 3 | 426 | 21.09% |
© 2024 Yahoo. All rights reserved.