AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
Strike:60.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517C00060000 | 2024-04-22 12:44PM EDT | 2024-05-17 | 10.38 | 11.20 | 11.40 | 0.00 | - | 1,081 | 1,081 | 48.73% |
| AZN240719C00060000 | 2024-04-02 9:30AM EDT | 2024-07-19 | 8.60 | 11.95 | 12.20 | 0.00 | - | 5 | 330 | 37.40% |
| AZN241018C00060000 | 2024-04-11 9:38AM EDT | 2024-10-18 | 12.00 | 12.80 | 13.00 | 0.00 | - | 14 | 32 | 32.42% |
| AZN250117C00060000 | 2024-04-23 12:43PM EDT | 2025-01-17 | 14.00 | 14.05 | 14.20 | +0.40 | +2.94% | 1 | 299 | 33.13% |
| AZN260116C00060000 | 2024-04-15 10:38AM EDT | 2026-01-16 | 15.45 | 16.65 | 17.20 | 0.00 | - | 2 | 250 | 31.62% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240426P00060000 | 2024-04-19 10:30AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 13 | 91.80% |
| AZN240510P00060000 | 2024-04-05 12:38PM EDT | 2024-05-10 | 0.19 | 0.00 | 1.02 | 0.00 | - | 1 | 1 | 63.18% |
| AZN240517P00060000 | 2024-04-22 12:01PM EDT | 2024-05-17 | 0.13 | 0.02 | 0.13 | 0.00 | - | 1,071 | 1,177 | 38.67% |
| AZN240621P00060000 | 2024-04-19 11:17AM EDT | 2024-06-21 | 0.33 | 0.17 | 0.21 | 0.00 | - | 2 | 4 | 27.64% |
| AZN240719P00060000 | 2024-04-22 3:29PM EDT | 2024-07-19 | 0.33 | 0.26 | 0.30 | 0.00 | - | 3 | 806 | 24.81% |
| AZN241018P00060000 | 2024-04-23 11:46AM EDT | 2024-10-18 | 0.81 | 0.75 | 0.80 | -0.34 | -29.57% | 1 | 303 | 23.05% |
| AZN250117P00060000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 1.62 | 1.17 | 1.29 | 0.00 | - | 1 | 1,098 | 22.24% |
| AZN260116P00060000 | 2024-04-22 10:15AM EDT | 2026-01-16 | 3.10 | 2.81 | 3.00 | 0.00 | - | 1 | 428 | 21.08% |
© 2024 Yahoo. All rights reserved.