AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN220930C00070000 | 2022-09-01 2:46PM EDT | 2022-09-30 | 0.19 | 0.00 | 0.06 | 0.00 | - | 5 | 6 | 207.81% |
| AZN221007C00070000 | 2022-08-30 12:53PM EDT | 2022-10-07 | 0.39 | 0.00 | 0.16 | 0.00 | - | 1 | 0 | 85.16% |
| AZN221014C00070000 | 2022-09-27 12:28PM EDT | 2022-10-14 | 0.32 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 84.57% |
| AZN221021C00070000 | 2022-09-29 2:42PM EDT | 2022-10-21 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 2,863 | 44.14% |
| AZN221118C00070000 | 2022-09-22 1:34PM EDT | 2022-11-18 | 0.04 | 0.03 | 0.10 | 0.00 | - | - | 1 | 35.35% |
| AZN230120C00070000 | 2022-09-29 9:36AM EDT | 2023-01-20 | 0.21 | 0.13 | 0.33 | -0.04 | -16.00% | 2 | 5,152 | 29.88% |
| AZN230421C00070000 | 2022-09-23 9:38AM EDT | 2023-04-21 | 0.68 | 0.58 | 0.98 | 0.00 | - | 3 | 491 | 29.96% |
| AZN230721C00070000 | 2022-09-26 11:34AM EDT | 2023-07-21 | 0.90 | 1.12 | 1.46 | 0.00 | - | 1 | 42 | 28.54% |
| AZN231020C00070000 | 2022-09-28 11:29AM EDT | 2023-10-20 | 1.65 | 1.63 | 2.05 | 0.00 | - | 1 | 10 | 28.42% |
| AZN240119C00070000 | 2022-09-29 3:50PM EDT | 2024-01-19 | 2.60 | 2.41 | 2.69 | +0.77 | +42.08% | 66 | 178 | 28.68% |
| AZN250117C00070000 | 2022-09-28 10:21AM EDT | 2025-01-17 | 4.19 | 3.85 | 4.90 | 0.00 | - | 7 | 15 | 28.94% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN220930P00070000 | 2022-08-22 9:55AM EDT | 2022-09-30 | 3.17 | 11.95 | 13.40 | 0.00 | - | 1 | 1 | 0.00% |
| AZN221021P00070000 | 2022-09-28 3:52PM EDT | 2022-10-21 | 15.20 | 14.75 | 15.55 | 0.00 | - | 290 | 147 | 73.49% |
| AZN230120P00070000 | 2022-09-28 3:34PM EDT | 2023-01-20 | 15.25 | 14.80 | 15.35 | 0.00 | - | 2,325 | 756 | 28.37% |
| AZN230421P00070000 | 2022-09-15 3:15PM EDT | 2023-04-21 | 12.75 | 15.35 | 15.90 | 0.00 | - | 49 | 149 | 28.27% |
| AZN230721P00070000 | 2022-09-14 1:49PM EDT | 2023-07-21 | 12.70 | 15.50 | 15.80 | 0.00 | - | 4 | 132 | 22.63% |
| AZN231020P00070000 | 2022-08-04 1:21PM EDT | 2023-10-20 | 9.05 | 11.55 | 12.15 | 0.00 | - | 9 | 132 | 0.00% |
| AZN240119P00070000 | 2022-09-27 10:03AM EDT | 2024-01-19 | 17.00 | 16.00 | 16.50 | 0.00 | - | 1 | 139 | 22.22% |
© 2022 Yahoo. All rights reserved.
