AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240426C00075000 | 2024-04-24 3:55PM EDT | 2024-04-26 | 0.33 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| AZN240503C00075000 | 2024-04-24 2:02PM EDT | 2024-05-03 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AZN240510C00075000 | 2024-04-24 3:10PM EDT | 2024-05-10 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZN240517C00075000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| AZN240524C00075000 | 2024-04-22 12:57PM EDT | 2024-05-24 | 0.56 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AZN240621C00075000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 1.21 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| AZN240719C00075000 | 2024-04-24 2:05PM EDT | 2024-07-19 | 1.74 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 3.13% |
| AZN241018C00075000 | 2024-04-24 3:12PM EDT | 2024-10-18 | 3.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AZN250117C00075000 | 2024-04-24 10:35AM EDT | 2025-01-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AZN260116C00075000 | 2024-04-24 3:57PM EDT | 2026-01-16 | 8.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240426P00075000 | 2024-04-24 3:54PM EDT | 2024-04-26 | 4.17 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AZN240621P00075000 | 2024-04-23 10:04AM EDT | 2024-06-21 | 4.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AZN240719P00075000 | 2024-04-09 12:10PM EDT | 2024-07-19 | 7.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AZN241018P00075000 | 2024-04-01 3:05PM EDT | 2024-10-18 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN250117P00075000 | 2024-04-24 2:51PM EDT | 2025-01-17 | 6.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN260116P00075000 | 2024-04-22 12:37PM EDT | 2026-01-16 | 8.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.