AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517C00095000 | 2024-05-02 3:05PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 15 | 113 | 48.44% |
| AZN240719C00095000 | 2024-01-11 12:04PM EDT | 2024-07-19 | 0.05 | 0.00 | 2.13 | 0.00 | - | 2 | 0 | 54.29% |
| AZN241018C00095000 | 2024-05-02 12:48PM EDT | 2024-10-18 | 0.32 | 0.25 | 0.31 | +0.06 | +23.08% | 15 | 28 | 21.22% |
| AZN250117C00095000 | 2024-05-01 2:03PM EDT | 2025-01-17 | 0.88 | 0.70 | 0.84 | 0.00 | - | 70 | 2,511 | 21.90% |
| AZN260116C00095000 | 2024-04-23 12:19PM EDT | 2026-01-16 | 2.25 | 3.35 | 3.70 | 0.00 | - | 1 | 109 | 24.12% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517P00095000 | 2024-04-25 9:47AM EDT | 2024-05-17 | 19.75 | 17.65 | 20.05 | 0.00 | - | 10 | 0 | 91.50% |
| AZN240621P00095000 | 2024-04-25 9:35AM EDT | 2024-06-21 | 19.60 | 17.20 | 20.90 | 0.00 | - | - | 0 | 62.45% |
| AZN240719P00095000 | 2024-04-12 11:01AM EDT | 2024-07-19 | 25.60 | 17.20 | 20.95 | 0.00 | - | 1 | 0 | 50.54% |
| AZN241018P00095000 | 2024-04-12 10:59AM EDT | 2024-10-18 | 25.60 | 18.20 | 20.30 | 0.00 | - | 1 | 0 | 29.46% |
| AZN250117P00095000 | 2024-04-12 9:32AM EDT | 2025-01-17 | 25.40 | 17.75 | 20.90 | 0.00 | - | 1 | 0 | 27.42% |
| AZN260116P00095000 | 2024-04-30 9:42AM EDT | 2026-01-16 | 19.45 | 18.30 | 20.35 | 0.00 | - | 1 | 9 | 15.59% |
© 2024 Yahoo. All rights reserved.