AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Strike:55.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517C00055000 | 2024-04-26 11:14AM EDT | 2024-05-17 | 20.05 | 20.15 | 20.35 | +5.10 | +34.11% | 37 | 2 | 64.84% |
| AZN240719C00055000 | 2024-04-26 10:39AM EDT | 2024-07-19 | 20.70 | 20.75 | 20.90 | +4.45 | +27.38% | 1 | 119 | 48.83% |
| AZN241018C00055000 | 2024-03-14 9:33AM EDT | 2024-10-18 | 14.45 | 13.75 | 15.80 | 0.00 | - | 1 | 1 | 0.00% |
| AZN250117C00055000 | 2024-03-11 12:06PM EDT | 2025-01-17 | 15.50 | 15.80 | 16.90 | 0.00 | - | 1 | 70 | 0.00% |
| AZN260116C00055000 | 2024-04-15 11:19AM EDT | 2026-01-16 | 18.85 | 23.85 | 24.60 | 0.00 | - | 1 | 48 | 35.14% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517P00055000 | 2024-04-09 10:21AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 53.91% |
| AZN240719P00055000 | 2024-04-26 9:52AM EDT | 2024-07-19 | 0.09 | 0.03 | 0.12 | -0.05 | -35.71% | 56 | 175 | 34.38% |
| AZN241018P00055000 | 2024-04-25 10:17AM EDT | 2024-10-18 | 0.20 | 0.18 | 0.31 | 0.00 | - | 1 | 195 | 28.57% |
| AZN250117P00055000 | 2024-04-25 9:51AM EDT | 2025-01-17 | 0.42 | 0.38 | 0.42 | 0.00 | - | 50 | 295 | 24.83% |
| AZN260116P00055000 | 2024-04-22 1:29PM EDT | 2026-01-16 | 2.00 | 1.35 | 1.47 | 0.00 | - | 1 | 61 | 22.86% |
© 2024 Yahoo. All rights reserved.