AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510C00070000 | 2024-04-26 9:30AM EDT | 2024-05-10 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240517C00070000 | 2024-05-09 3:36PM EDT | 2024-05-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AZN240524C00070000 | 2024-04-24 12:25PM EDT | 2024-05-24 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240531C00070000 | 2024-04-23 12:47PM EDT | 2024-05-31 | 2.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN240607C00070000 | 2024-04-25 9:43AM EDT | 2024-06-07 | 6.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN240621C00070000 | 2024-05-09 12:04PM EDT | 2024-06-21 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN240719C00070000 | 2024-05-03 3:36PM EDT | 2024-07-19 | 7.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AZN241018C00070000 | 2024-05-09 2:50PM EDT | 2024-10-18 | 9.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AZN250117C00070000 | 2024-05-09 9:55AM EDT | 2025-01-17 | 11.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN260116C00070000 | 2024-05-03 2:53PM EDT | 2026-01-16 | 14.40 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510P00070000 | 2024-05-01 3:22PM EDT | 2024-05-10 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AZN240517P00070000 | 2024-05-09 3:41PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AZN240524P00070000 | 2024-05-06 2:39PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZN240531P00070000 | 2024-05-08 9:57AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AZN240607P00070000 | 2024-05-09 1:47PM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZN240614P00070000 | 2024-05-08 2:25PM EDT | 2024-06-14 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AZN240621P00070000 | 2024-05-09 3:42PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AZN240719P00070000 | 2024-05-09 3:27PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AZN241018P00070000 | 2024-05-09 2:08PM EDT | 2024-10-18 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AZN250117P00070000 | 2024-05-09 12:53PM EDT | 2025-01-17 | 1.95 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| AZN260116P00070000 | 2024-05-06 11:03AM EDT | 2026-01-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.