AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:65.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230929C00065000 | 2023-09-19 11:32AM EDT | 2023-09-29 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN231006C00065000 | 2023-09-22 10:38AM EDT | 2023-10-06 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN231013C00065000 | 2023-09-15 12:09PM EDT | 2023-10-13 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN231020C00065000 | 2023-09-20 12:58PM EDT | 2023-10-20 | 4.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN231027C00065000 | 2023-09-20 11:37AM EDT | 2023-10-27 | 4.55 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| AZN231117C00065000 | 2023-09-22 11:16AM EDT | 2023-11-17 | 4.95 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| AZN240119C00065000 | 2023-09-15 10:14AM EDT | 2024-01-19 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AZN240419C00065000 | 2023-09-21 11:00AM EDT | 2024-04-19 | 6.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AZN250117C00065000 | 2023-09-22 2:40PM EDT | 2025-01-17 | 10.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN260116C00065000 | 2023-09-18 1:34PM EDT | 2026-01-16 | 12.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230929P00065000 | 2023-09-22 9:47AM EDT | 2023-09-29 | 0.25 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 12.50% |
| AZN231006P00065000 | 2023-09-20 11:03AM EDT | 2023-10-06 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AZN231013P00065000 | 2023-09-22 10:07AM EDT | 2023-10-13 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZN231020P00065000 | 2023-09-22 3:22PM EDT | 2023-10-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AZN231027P00065000 | 2023-09-21 12:17PM EDT | 2023-10-27 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AZN231117P00065000 | 2023-09-22 9:50AM EDT | 2023-11-17 | 1.23 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 3.13% |
| AZN240119P00065000 | 2023-09-22 11:45AM EDT | 2024-01-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AZN240419P00065000 | 2023-09-21 11:30AM EDT | 2024-04-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AZN250117P00065000 | 2023-09-19 11:39AM EDT | 2025-01-17 | 5.25 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.78% |
| AZN260116P00065000 | 2023-09-14 12:57PM EDT | 2026-01-16 | 6.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
© 2023 Yahoo. All rights reserved.
