AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240621C00085000 | 2024-05-01 10:04AM EDT | 2024-06-21 | 0.14 | 0.16 | 0.26 | 0.00 | - | 20 | 18 | 21.29% |
| AZN240719C00085000 | 2024-05-08 1:48PM EDT | 2024-07-19 | 0.48 | 0.44 | 0.51 | +0.16 | +50.00% | 46 | 441 | 20.29% |
| AZN241018C00085000 | 2024-05-08 1:04PM EDT | 2024-10-18 | 1.70 | 1.49 | 1.77 | +0.28 | +19.72% | 8 | 276 | 21.93% |
| AZN250117C00085000 | 2024-05-08 11:11AM EDT | 2025-01-17 | 2.95 | 3.00 | 3.10 | +0.30 | +11.32% | 1 | 638 | 23.45% |
| AZN260116C00085000 | 2024-05-08 12:27PM EDT | 2026-01-16 | 7.00 | 6.90 | 8.15 | +0.50 | +7.69% | 6 | 95 | 28.05% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517P00085000 | 2024-04-30 9:42AM EDT | 2024-05-17 | 9.40 | 7.90 | 9.50 | 0.00 | - | 10 | 9 | 60.01% |
| AZN240621P00085000 | 2024-05-02 11:39AM EDT | 2024-06-21 | 8.85 | 6.90 | 9.00 | 0.00 | - | 1 | 1 | 32.40% |
| AZN240719P00085000 | 2024-04-12 10:48AM EDT | 2024-07-19 | 15.60 | 7.90 | 8.95 | 0.00 | - | 2 | 0 | 24.93% |
| AZN241018P00085000 | 2024-04-30 10:03AM EDT | 2024-10-18 | 9.60 | 8.45 | 10.00 | 0.00 | - | 83 | 111 | 23.11% |
| AZN250117P00085000 | 2024-04-23 9:50AM EDT | 2025-01-17 | 9.08 | 8.95 | 9.55 | -5.37 | -37.16% | 1 | 1 | 16.43% |
| AZN260116P00085000 | 2024-05-03 2:20PM EDT | 2026-01-16 | 11.25 | 10.65 | 11.10 | 0.00 | - | 2 | 85 | 15.00% |
© 2024 Yahoo. All rights reserved.