AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:64.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230929C00064000 | 2023-09-15 12:49PM EDT | 2023-09-29 | 4.80 | 4.00 | 5.25 | 0.00 | - | 15 | 36 | 64.06% |
| AZN231006C00064000 | 2023-09-26 12:36PM EDT | 2023-10-06 | 4.75 | 4.45 | 4.60 | -0.50 | -9.52% | 2 | 75 | 37.79% |
| AZN231020C00064000 | 2023-09-21 9:45AM EDT | 2023-10-20 | 4.60 | 4.80 | 4.90 | 0.00 | - | - | 1 | 31.40% |
| AZN231027C00064000 | 2023-09-25 1:49PM EDT | 2023-10-27 | 5.65 | 5.05 | 5.20 | 0.00 | - | 138 | 249 | 32.72% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230929P00064000 | 2023-09-25 11:46AM EDT | 2023-09-29 | 0.10 | 0.07 | 0.17 | 0.00 | - | 25 | 0 | 48.73% |
| AZN231006P00064000 | 2023-09-22 11:32AM EDT | 2023-10-06 | 0.20 | 0.14 | 0.17 | 0.00 | - | 2 | 13 | 29.40% |
| AZN231013P00064000 | 2023-09-13 11:34AM EDT | 2023-10-13 | 0.47 | 0.23 | 0.30 | 0.00 | - | - | 9 | 27.25% |
| AZN231020P00064000 | 2023-09-19 2:38PM EDT | 2023-10-20 | 0.62 | 0.37 | 0.42 | 0.00 | - | - | 54 | 25.98% |
| AZN231027P00064000 | 2023-09-20 11:37AM EDT | 2023-10-27 | 0.59 | 0.58 | 0.65 | 0.00 | - | - | 152 | 27.25% |
| AZN231103P00064000 | 2023-09-22 9:47AM EDT | 2023-11-03 | 0.70 | 0.68 | 0.77 | 0.00 | - | - | 7,190 | 26.54% |
© 2023 Yahoo. All rights reserved.
