AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:65.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230210C00065000 | 2023-02-08 3:59PM EST | 2023-02-10 | 0.82 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| AZN230217C00065000 | 2023-02-08 3:39PM EST | 2023-02-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 1.56% |
| AZN230224C00065000 | 2023-02-08 3:31PM EST | 2023-02-24 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AZN230303C00065000 | 2023-02-06 2:06PM EST | 2023-03-03 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AZN230310C00065000 | 2023-02-03 9:30AM EST | 2023-03-10 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AZN230317C00065000 | 2023-02-08 3:53PM EST | 2023-03-17 | 1.51 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| AZN230324C00065000 | 2023-02-07 12:05PM EST | 2023-03-24 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AZN230421C00065000 | 2023-02-08 3:45PM EST | 2023-04-21 | 2.16 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| AZN230721C00065000 | 2023-02-08 3:39PM EST | 2023-07-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| AZN231020C00065000 | 2023-02-07 11:56AM EST | 2023-10-20 | 4.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| AZN240119C00065000 | 2023-02-08 12:43PM EST | 2024-01-19 | 6.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| AZN250117C00065000 | 2023-02-08 3:25PM EST | 2025-01-17 | 9.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230210P00065000 | 2023-02-08 3:52PM EST | 2023-02-10 | 1.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AZN230217P00065000 | 2023-02-08 2:34PM EST | 2023-02-17 | 1.73 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| AZN230224P00065000 | 2023-02-08 3:06PM EST | 2023-02-24 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN230303P00065000 | 2023-01-31 2:59PM EST | 2023-03-03 | 2.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AZN230317P00065000 | 2023-02-08 3:53PM EST | 2023-03-17 | 2.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AZN230421P00065000 | 2023-02-08 1:40PM EST | 2023-04-21 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN230721P00065000 | 2023-02-08 1:45PM EST | 2023-07-21 | 4.15 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| AZN231020P00065000 | 2023-02-07 11:57AM EST | 2023-10-20 | 5.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240119P00065000 | 2023-02-01 12:09PM EST | 2024-01-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 0.00% |
| AZN250117P00065000 | 2023-02-02 3:02PM EST | 2025-01-17 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
