AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:70.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230929C00070000 | 2023-09-27 2:43PM EDT | 2023-09-29 | 0.06 | 0.00 | 0.00 | 0.00 | - | 547 | 1,084 | 12.50% |
| AZN231006C00070000 | 2023-09-27 12:05PM EDT | 2023-10-06 | 0.31 | 0.00 | 0.00 | 0.00 | - | 574 | 1,025 | 6.25% |
| AZN231013C00070000 | 2023-09-26 11:36AM EDT | 2023-10-13 | 0.77 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 3.13% |
| AZN231020C00070000 | 2023-09-27 3:35PM EDT | 2023-10-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 876 | 8,239 | 3.13% |
| AZN231027C00070000 | 2023-09-27 3:09PM EDT | 2023-10-27 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1,371 | 18,829 | 3.13% |
| AZN231103C00070000 | 2023-09-26 1:03PM EDT | 2023-11-03 | 1.64 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| AZN231117C00070000 | 2023-09-27 2:13PM EDT | 2023-11-17 | 1.68 | 0.00 | 0.00 | 0.00 | - | 16,600 | 3,991 | 1.56% |
| AZN240119C00070000 | 2023-09-27 2:29PM EDT | 2024-01-19 | 2.92 | 0.00 | 0.00 | 0.00 | - | 14 | 1,265 | 1.56% |
| AZN240419C00070000 | 2023-09-27 11:09AM EDT | 2024-04-19 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.78% |
| AZN250117C00070000 | 2023-09-19 2:31PM EDT | 2025-01-17 | 7.02 | 0.00 | 0.00 | 0.00 | - | 6 | 302 | 0.78% |
| AZN260116C00070000 | 2023-09-20 1:36PM EDT | 2026-01-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230929P00070000 | 2023-09-27 2:26PM EDT | 2023-09-29 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| AZN231006P00070000 | 2023-09-27 2:26PM EDT | 2023-10-06 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| AZN231020P00070000 | 2023-09-27 1:11PM EDT | 2023-10-20 | 2.75 | 0.00 | 0.00 | 0.00 | - | 14 | 3,609 | 0.00% |
| AZN231117P00070000 | 2023-09-27 3:07PM EDT | 2023-11-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 56 | 3,227 | 0.00% |
| AZN240119P00070000 | 2023-09-27 12:23PM EDT | 2024-01-19 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,638 | 0.00% |
| AZN240419P00070000 | 2023-09-22 12:51PM EDT | 2024-04-19 | 4.85 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 0.00% |
| AZN250117P00070000 | 2023-09-19 11:29AM EDT | 2025-01-17 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2,084 | 0.00% |
| AZN260116P00070000 | 2023-09-21 10:17AM EDT | 2026-01-16 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
