AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510C00065000 | 2024-04-25 9:30AM EDT | 2024-05-10 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240517C00065000 | 2024-04-29 9:38AM EDT | 2024-05-17 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240621C00065000 | 2024-05-06 12:59PM EDT | 2024-06-21 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240719C00065000 | 2024-04-29 10:04AM EDT | 2024-07-19 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN241018C00065000 | 2024-05-06 10:53AM EDT | 2024-10-18 | 12.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AZN250117C00065000 | 2024-05-06 9:43AM EDT | 2025-01-17 | 13.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AZN260116C00065000 | 2024-05-03 2:45PM EDT | 2026-01-16 | 17.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510P00065000 | 2024-04-24 2:50PM EDT | 2024-05-10 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AZN240517P00065000 | 2024-05-06 2:04PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AZN240524P00065000 | 2024-04-22 3:16PM EDT | 2024-05-24 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AZN240531P00065000 | 2024-05-01 10:15AM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZN240621P00065000 | 2024-05-06 12:04PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZN240719P00065000 | 2024-05-03 2:27PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZN241018P00065000 | 2024-05-06 1:46PM EDT | 2024-10-18 | 0.73 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 6.25% |
| AZN250117P00065000 | 2024-04-29 10:42AM EDT | 2025-01-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AZN260116P00065000 | 2024-04-04 3:51PM EDT | 2026-01-16 | 5.35 | 2.91 | 3.10 | 0.00 | - | 34 | 727 | 19.90% |
© 2024 Yahoo. All rights reserved.