AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517C00050000 | 2024-04-25 9:39AM EDT | 2024-05-17 | 25.30 | 25.55 | 29.25 | 0.00 | - | - | 63 | 175.20% |
| AZN240719C00050000 | 2024-03-06 11:19AM EDT | 2024-07-19 | 16.27 | 16.90 | 18.55 | 0.00 | - | 4 | 15 | 0.00% |
| AZN241018C00050000 | 2024-04-25 3:04PM EDT | 2024-10-18 | 26.00 | 26.45 | 30.10 | 0.00 | - | 10 | 10 | 52.47% |
| AZN250117C00050000 | 2024-04-02 10:49AM EDT | 2025-01-17 | 19.52 | 25.80 | 29.65 | 0.00 | - | 1 | 105 | 54.30% |
| AZN260116C00050000 | 2024-05-09 11:54AM EDT | 2026-01-16 | 30.55 | 29.80 | 32.95 | +0.50 | +1.66% | 15 | 69 | 49.43% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240719P00050000 | 2024-05-03 10:38AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 35 | 45.12% |
| AZN241018P00050000 | 2024-05-06 12:37PM EDT | 2024-10-18 | 0.16 | 0.04 | 0.17 | 0.00 | - | 50 | 54 | 34.91% |
| AZN250117P00050000 | 2024-05-08 11:31AM EDT | 2025-01-17 | 0.35 | 0.08 | 0.23 | 0.00 | - | 2 | 646 | 29.44% |
| AZN260116P00050000 | 2024-05-08 9:45AM EDT | 2026-01-16 | 0.88 | 0.72 | 0.93 | 0.00 | - | 1 | 52 | 25.67% |
© 2024 Yahoo. All rights reserved.