AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Strike:65.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN221007C00065000 | 2022-09-01 9:30AM EDT | 2022-10-07 | 0.77 | 0.00 | 0.06 | 0.00 | - | - | 1 | 62.50% |
| AZN221014C00065000 | 2022-09-16 10:50AM EDT | 2022-10-14 | 0.25 | 0.00 | 0.02 | 0.00 | - | 100 | 101 | 35.55% |
| AZN221021C00065000 | 2022-10-04 1:19PM EDT | 2022-10-21 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 13 | 1,850 | 29.30% |
| AZN221028C00065000 | 2022-09-08 2:42PM EDT | 2022-10-28 | 0.91 | 0.02 | 0.32 | 0.00 | - | - | 2 | 40.53% |
| AZN221118C00065000 | 2022-10-04 11:28AM EDT | 2022-11-18 | 0.26 | 0.22 | 0.28 | +0.09 | +52.94% | 18 | 32 | 28.81% |
| AZN230120C00065000 | 2022-10-04 2:48PM EDT | 2023-01-20 | 0.98 | 0.92 | 1.03 | +0.26 | +36.11% | 11 | 2,245 | 28.54% |
| AZN230421C00065000 | 2022-10-03 1:57PM EDT | 2023-04-21 | 1.46 | 1.78 | 1.96 | 0.00 | - | 11 | 139 | 27.92% |
| AZN230721C00065000 | 2022-09-28 3:27PM EDT | 2023-07-21 | 2.21 | 2.68 | 2.94 | 0.00 | - | 50 | 67 | 28.54% |
| AZN231020C00065000 | 2022-09-20 10:12AM EDT | 2023-10-20 | 3.60 | 3.40 | 3.75 | 0.00 | - | 367 | 367 | 28.61% |
| AZN240119C00065000 | 2022-09-30 1:09PM EDT | 2024-01-19 | 3.70 | 4.30 | 4.55 | 0.00 | - | 3 | 340 | 28.93% |
| AZN250117C00065000 | 2022-09-23 10:04AM EDT | 2025-01-17 | 6.05 | 6.40 | 7.05 | 0.00 | - | 75 | 273 | 29.11% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN221007P00065000 | 2022-09-09 10:41AM EDT | 2022-10-07 | 4.36 | 8.10 | 8.40 | 0.00 | - | 2 | 0 | 80.86% |
| AZN221021P00065000 | 2022-09-30 1:34PM EDT | 2022-10-21 | 9.95 | 8.10 | 8.35 | 0.00 | - | 4 | 1,627 | 43.56% |
| AZN221118P00065000 | 2022-10-03 12:14PM EDT | 2022-11-18 | 9.65 | 8.20 | 8.40 | 0.00 | - | 4 | 4 | 28.71% |
| AZN230120P00065000 | 2022-09-27 1:01PM EDT | 2023-01-20 | 11.75 | 8.60 | 8.80 | 0.00 | - | 1 | 5,031 | 24.44% |
| AZN230421P00065000 | 2022-09-30 11:59AM EDT | 2023-04-21 | 11.08 | 9.60 | 9.80 | 0.00 | - | 1 | 260 | 25.95% |
| AZN230721P00065000 | 2022-09-28 9:51AM EDT | 2023-07-21 | 12.40 | 10.00 | 10.30 | 0.00 | - | 9 | 78 | 24.39% |
| AZN231020P00065000 | 2022-09-27 10:09AM EDT | 2023-10-20 | 12.90 | 10.50 | 10.90 | 0.00 | - | 4 | 26 | 24.16% |
| AZN240119P00065000 | 2022-09-29 11:35AM EDT | 2024-01-19 | 12.27 | 10.85 | 11.20 | 0.00 | - | 69 | 323 | 22.97% |
© 2022 Yahoo. All rights reserved.
