AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230324C00060000 | 2023-02-23 11:25AM EDT | 2023-03-24 | 8.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN230414C00060000 | 2023-03-09 11:18AM EDT | 2023-04-14 | 5.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN230421C00060000 | 2023-03-09 3:46PM EDT | 2023-04-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AZN230616C00060000 | 2023-03-13 12:08PM EDT | 2023-06-16 | 7.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AZN230721C00060000 | 2023-03-15 9:35AM EDT | 2023-07-21 | 7.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN231020C00060000 | 2023-03-07 1:09PM EDT | 2023-10-20 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240119C00060000 | 2023-03-20 3:59PM EDT | 2024-01-19 | 11.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AZN250117C00060000 | 2023-03-13 11:35AM EDT | 2025-01-17 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230324P00060000 | 2023-03-17 9:58AM EDT | 2023-03-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZN230331P00060000 | 2023-02-09 1:30PM EDT | 2023-03-31 | 0.57 | 0.27 | 0.60 | 0.00 | - | - | 1 | 60.55% |
| AZN230406P00060000 | 2023-02-28 10:30AM EDT | 2023-04-06 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZN230414P00060000 | 2023-03-20 11:32AM EDT | 2023-04-14 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZN230421P00060000 | 2023-03-21 11:58AM EDT | 2023-04-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 12.50% |
| AZN230428P00060000 | 2023-03-13 10:24AM EDT | 2023-04-28 | 0.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AZN230616P00060000 | 2023-03-20 1:22PM EDT | 2023-06-16 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AZN230721P00060000 | 2023-03-20 2:26PM EDT | 2023-07-21 | 1.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AZN231020P00060000 | 2023-02-24 12:39PM EDT | 2023-10-20 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AZN240119P00060000 | 2023-03-21 3:51PM EDT | 2024-01-19 | 2.39 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 3.13% |
| AZN250117P00060000 | 2023-03-08 11:10AM EDT | 2025-01-17 | 4.81 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.
