Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AZN240517C00080000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 0.08 | 0.05 | 1.29 | -0.02 | -20.00% | 78 | 13 | 44.82% |
AZN240524C00080000 | 2024-05-01 3:54PM EDT | 2024-05-24 | 0.38 | 0.27 | 1.51 | 0.00 | - | 56 | 684 | 39.94% |
AZN240531C00080000 | 2024-05-03 3:50PM EDT | 2024-05-31 | 0.42 | 0.36 | 0.43 | -0.08 | -16.00% | 7 | 12 | 19.14% |
AZN240607C00080000 | 2024-04-30 2:56PM EDT | 2024-06-07 | 0.59 | 0.51 | 0.60 | 0.00 | - | 25 | 31 | 19.58% |
AZN240621C00080000 | 2024-05-03 3:19PM EDT | 2024-06-21 | 0.84 | 0.83 | 0.87 | +0.06 | +7.69% | 59 | 1,825 | 19.58% |
AZN240719C00080000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 1.51 | 1.42 | 1.46 | +0.11 | +7.86% | 1 | 624 | 20.46% |
AZN241018C00080000 | 2024-05-03 3:33PM EDT | 2024-10-18 | 3.10 | 3.05 | 3.20 | 0.00 | - | 7 | 197 | 22.73% |
AZN250117C00080000 | 2024-05-02 12:25PM EDT | 2025-01-17 | 4.55 | 4.60 | 4.70 | 0.00 | - | 4 | 870 | 24.24% |
AZN260116C00080000 | 2024-05-02 12:30PM EDT | 2026-01-16 | 8.75 | 8.70 | 8.95 | 0.00 | - | 1 | 220 | 26.32% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AZN240517P00080000 | 2024-04-30 11:06AM EDT | 2024-05-17 | 4.40 | 3.60 | 3.90 | 0.00 | - | 3 | 0 | 22.36% |
AZN240621P00080000 | 2024-05-03 10:30AM EDT | 2024-06-21 | 4.65 | 3.00 | 4.15 | +0.60 | +14.81% | 76 | 86 | 15.36% |
AZN240719P00080000 | 2024-05-03 10:45AM EDT | 2024-07-19 | 4.85 | 4.30 | 4.45 | -0.67 | -12.14% | 13 | 18 | 15.03% |
AZN241018P00080000 | 2024-04-24 10:02AM EDT | 2024-10-18 | 9.40 | 5.40 | 5.55 | 0.00 | - | - | 66 | 16.19% |
AZN250117P00080000 | 2024-05-01 3:24PM EDT | 2025-01-17 | 5.80 | 6.10 | 6.20 | 0.00 | - | 2 | 75 | 15.71% |
AZN260116P00080000 | 2024-05-03 2:14PM EDT | 2026-01-16 | 8.45 | 8.40 | 8.50 | -0.15 | -1.74% | 6 | 186 | 16.04% |