AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240621C00082500 | 2024-05-16 12:01PM EDT | 2024-06-21 | 0.29 | 0.30 | 0.37 | -0.06 | -17.14% | 4 | 59 | 20.73% |
| AZN240719C00082500 | 2024-05-17 3:25PM EDT | 2024-07-19 | 0.73 | 0.70 | 0.77 | -0.16 | -17.98% | 429 | 622 | 20.24% |
| AZN241018C00082500 | 2024-05-17 2:13PM EDT | 2024-10-18 | 2.24 | 2.19 | 2.68 | -0.09 | -3.86% | 3 | 30 | 24.10% |
| AZN250117C00082500 | 2024-05-16 11:17AM EDT | 2025-01-17 | 3.72 | 3.60 | 3.90 | 0.00 | - | 5 | 688 | 24.21% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517P00082500 | 2024-05-03 2:06PM EDT | 2024-05-17 | 6.40 | 5.15 | 6.60 | 0.00 | - | 2 | 2 | 113.48% |
| AZN240621P00082500 | 2024-05-09 2:40PM EDT | 2024-06-21 | 5.15 | 5.55 | 5.80 | 0.00 | - | 3 | 3 | 17.33% |
| AZN240719P00082500 | 2024-05-15 9:50AM EDT | 2024-07-19 | 5.40 | 5.70 | 5.90 | 0.00 | - | 65 | 66 | 14.58% |
| AZN250117P00082500 | 2024-05-10 3:40PM EDT | 2025-01-17 | 7.15 | 7.05 | 8.20 | 0.00 | - | 77 | 85 | 18.81% |
© 2024 Yahoo. All rights reserved.