AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517C00062500 | 2024-04-26 11:06AM EDT | 2024-05-17 | 12.55 | 10.50 | 14.00 | -0.35 | -2.71% | 1 | 49 | 81.79% |
| AZN240621C00062500 | 2024-04-11 9:35AM EDT | 2024-06-21 | 8.60 | 11.70 | 14.55 | 0.00 | - | - | 11 | 58.20% |
| AZN240719C00062500 | 2024-04-26 10:09AM EDT | 2024-07-19 | 13.20 | 12.60 | 14.85 | -0.40 | -2.94% | 10 | 2,202 | 50.76% |
| AZN241018C00062500 | 2024-04-18 12:06PM EDT | 2024-10-18 | 9.04 | 12.70 | 15.55 | 0.00 | - | 1 | 155 | 40.04% |
| AZN250117C00062500 | 2024-04-25 1:08PM EDT | 2025-01-17 | 15.65 | 14.50 | 15.80 | 0.00 | - | 40 | 480 | 33.84% |
| AZN260116C00062500 | 2024-04-26 9:45AM EDT | 2026-01-16 | 17.90 | 18.45 | 20.10 | -0.75 | -4.02% | 1 | 223 | 35.80% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517P00062500 | 2024-04-26 3:28PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 30 | 3,825 | 39.26% |
| AZN240621P00062500 | 2024-04-26 3:28PM EDT | 2024-06-21 | 0.11 | 0.06 | 0.16 | -0.04 | -26.67% | 3 | 215 | 28.37% |
| AZN240719P00062500 | 2024-04-26 2:11PM EDT | 2024-07-19 | 0.16 | 0.14 | 0.18 | -0.02 | -11.11% | 1 | 1,905 | 23.83% |
| AZN241018P00062500 | 2024-04-25 1:35PM EDT | 2024-10-18 | 0.57 | 0.53 | 0.58 | 0.00 | - | 33 | 250 | 22.05% |
| AZN250117P00062500 | 2024-04-25 11:38AM EDT | 2025-01-17 | 1.03 | 0.93 | 1.02 | 0.00 | - | 27 | 2,067 | 21.36% |
| AZN260116P00062500 | 2024-04-22 1:43PM EDT | 2026-01-16 | 3.64 | 2.48 | 2.64 | 0.00 | - | 3 | 610 | 20.32% |
© 2024 Yahoo. All rights reserved.