AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:42.50
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230317C00042500 | 2023-01-30 11:09AM EST | 2023-03-17 | 23.75 | 20.90 | 21.40 | 0.00 | - | 5 | 14 | 65.43% |
| AZN230421C00042500 | 2023-01-25 11:23AM EST | 2023-04-21 | 24.35 | 21.00 | 21.30 | 0.00 | - | 1 | 7 | 54.88% |
| AZN230721C00042500 | 2022-05-20 10:37AM EST | 2023-07-21 | 24.35 | 20.00 | 20.60 | 0.00 | - | 8 | 8 | 0.00% |
| AZN240119C00042500 | 2023-01-03 3:54PM EST | 2024-01-19 | 28.28 | 21.60 | 22.10 | 0.00 | - | 1 | 20 | 35.45% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230317P00042500 | 2023-01-27 10:00AM EST | 2023-03-17 | 0.08 | 0.01 | 0.12 | 0.00 | - | 1 | 1 | 58.59% |
| AZN230421P00042500 | 2023-01-09 12:57PM EST | 2023-04-21 | 0.13 | 0.02 | 0.17 | 0.00 | - | 1 | 20 | 49.90% |
| AZN230721P00042500 | 2023-01-30 9:45AM EST | 2023-07-21 | 0.20 | 0.10 | 0.43 | 0.00 | - | 10 | 577 | 40.38% |
| AZN231020P00042500 | 2023-02-01 2:18PM EST | 2023-10-20 | 0.44 | 0.25 | 0.60 | 0.00 | - | 1 | 2 | 35.16% |
| AZN240119P00042500 | 2022-12-14 11:18AM EST | 2024-01-19 | 0.63 | 0.20 | 0.81 | 0.00 | - | 2 | 6 | 32.67% |
| AZN250117P00042500 | 2023-01-31 12:49PM EST | 2025-01-17 | 1.30 | 1.25 | 1.51 | 0.00 | - | - | 1 | 27.56% |
© 2023 Yahoo. All rights reserved.
