AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Strike:69.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230929C00069000 | 2023-09-26 2:19PM EDT | 2023-09-29 | 0.48 | 0.44 | 0.48 | -0.43 | -47.25% | 24 | 707 | 27.30% |
| AZN231006C00069000 | 2023-09-26 2:10PM EDT | 2023-10-06 | 0.87 | 0.86 | 0.88 | -0.36 | -29.27% | 19 | 205 | 25.24% |
| AZN231013C00069000 | 2023-09-26 11:42AM EDT | 2023-10-13 | 1.20 | 1.12 | 1.17 | +0.06 | +5.26% | 8 | 108 | 24.61% |
| AZN231020C00069000 | 2023-09-26 2:22PM EDT | 2023-10-20 | 1.45 | 1.47 | 1.50 | -0.39 | -21.20% | 114 | 709 | 25.54% |
| AZN231027C00069000 | 2023-09-26 10:13AM EDT | 2023-10-27 | 1.94 | 1.83 | 1.88 | -0.12 | -5.83% | 22 | 990 | 27.32% |
| AZN231103C00069000 | 2023-09-22 9:48AM EDT | 2023-11-03 | 1.97 | 2.02 | 2.12 | 0.00 | - | - | 195 | 27.44% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230929P00069000 | 2023-09-26 12:38PM EDT | 2023-09-29 | 1.08 | 0.97 | 1.00 | +0.13 | +13.68% | 3 | 1,062 | 20.26% |
| AZN231006P00069000 | 2023-09-26 2:07PM EDT | 2023-10-06 | 1.37 | 1.30 | 1.32 | +0.10 | +7.87% | 71 | 147 | 19.48% |
| AZN231013P00069000 | 2023-09-26 1:42PM EDT | 2023-10-13 | 1.56 | 1.51 | 1.54 | -0.27 | -14.75% | 32 | 0 | 18.97% |
| AZN231020P00069000 | 2023-09-25 3:33PM EDT | 2023-10-20 | 1.60 | 1.77 | 1.80 | 0.00 | - | 86 | 74 | 19.83% |
© 2023 Yahoo. All rights reserved.
