AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240419C00062500 | 2024-04-19 1:05PM EDT | 2024-04-19 | 5.94 | 5.90 | 7.85 | -0.35 | -5.56% | 9 | 1,451 | 212.11% |
| AZN240517C00062500 | 2024-04-15 1:35PM EDT | 2024-05-17 | 7.05 | 6.55 | 6.75 | 0.00 | - | 50 | 49 | 36.91% |
| AZN240621C00062500 | 2024-04-11 9:35AM EDT | 2024-06-21 | 8.60 | 7.20 | 7.35 | 0.00 | - | - | 11 | 32.30% |
| AZN240719C00062500 | 2024-04-18 12:41PM EDT | 2024-07-19 | 7.90 | 7.70 | 7.80 | 0.00 | - | 1 | 3,649 | 31.14% |
| AZN241018C00062500 | 2024-04-18 12:06PM EDT | 2024-10-18 | 9.04 | 8.65 | 9.05 | 0.00 | - | 1 | 155 | 29.80% |
| AZN250117C00062500 | 2024-04-11 9:30AM EDT | 2025-01-17 | 11.35 | 10.20 | 10.40 | 0.00 | - | 1 | 487 | 30.84% |
| AZN260116C00062500 | 2024-04-11 2:34PM EDT | 2026-01-16 | 14.10 | 13.00 | 13.70 | 0.00 | - | 1 | 223 | 30.29% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240419P00062500 | 2024-04-18 10:15AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 16,174 | 71.88% |
| AZN240517P00062500 | 2024-04-18 2:33PM EDT | 2024-05-17 | 0.29 | 0.22 | 0.27 | 0.00 | - | 2 | 9,154 | 26.95% |
| AZN240621P00062500 | 2024-04-18 11:26AM EDT | 2024-06-21 | 0.58 | 0.53 | 0.57 | 0.00 | - | 203 | 214 | 23.05% |
| AZN240719P00062500 | 2024-04-18 10:22AM EDT | 2024-07-19 | 0.87 | 0.74 | 0.80 | 0.00 | - | 74 | 1,905 | 21.85% |
| AZN241018P00062500 | 2024-04-16 1:41PM EDT | 2024-10-18 | 1.77 | 1.57 | 1.69 | 0.00 | - | 61 | 241 | 21.70% |
| AZN250117P00062500 | 2024-04-19 3:18PM EDT | 2025-01-17 | 2.22 | 2.16 | 2.26 | -0.01 | -0.45% | 1 | 2,080 | 20.69% |
| AZN260116P00062500 | 2024-04-15 12:39PM EDT | 2026-01-16 | 3.90 | 3.60 | 4.35 | 0.00 | - | 30 | 610 | 20.23% |
© 2024 Yahoo. All rights reserved.