AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240816C00070000 | 2024-07-18 1:15PM EDT | 2024-08-16 | 9.02 | 8.15 | 10.25 | 0.00 | - | 3 | 9 | 54.30% |
| AZN240823C00070000 | 2024-07-25 10:06AM EDT | 2024-08-23 | 7.12 | 7.75 | 8.80 | 0.00 | - | 1 | 1 | 39.55% |
| AZN240920C00070000 | 2024-07-22 1:50PM EDT | 2024-09-20 | 9.95 | 8.35 | 9.65 | 0.00 | - | - | 1 | 38.55% |
| AZN241018C00070000 | 2024-07-24 3:53PM EDT | 2024-10-18 | 10.65 | 8.90 | 9.30 | 0.00 | - | 1 | 225 | 28.13% |
| AZN250117C00070000 | 2024-07-25 3:26PM EDT | 2025-01-17 | 11.02 | 10.15 | 11.15 | 0.00 | - | 1 | 1,131 | 30.69% |
| AZN260116C00070000 | 2024-07-25 2:52PM EDT | 2026-01-16 | 14.82 | 14.40 | 14.95 | 0.00 | - | 4 | 129 | 29.08% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240802P00070000 | 2024-07-02 11:24AM EDT | 2024-08-02 | 0.26 | 0.01 | 0.20 | 0.00 | - | - | 1 | 55.86% |
| AZN240809P00070000 | 2024-07-26 3:44PM EDT | 2024-08-09 | 0.05 | 0.00 | 0.14 | -0.01 | -16.67% | 8 | 116 | 36.33% |
| AZN240816P00070000 | 2024-07-25 12:04PM EDT | 2024-08-16 | 0.12 | 0.04 | 0.11 | 0.00 | - | 29 | 129 | 28.22% |
| AZN240830P00070000 | 2024-07-22 9:52AM EDT | 2024-08-30 | 0.24 | 0.08 | 0.38 | 0.00 | - | - | 1 | 29.59% |
| AZN240920P00070000 | 2024-07-26 3:51PM EDT | 2024-09-20 | 0.73 | 0.25 | 0.32 | +0.41 | +128.13% | 7 | - | 22.27% |
| AZN241018P00070000 | 2024-07-26 10:53AM EDT | 2024-10-18 | 0.49 | 0.48 | 0.54 | -0.03 | -5.77% | 2 | 401 | 21.27% |
| AZN250117P00070000 | 2024-07-25 1:17PM EDT | 2025-01-17 | 1.40 | 1.35 | 1.45 | 0.00 | - | 85 | 2,679 | 21.36% |
| AZN260116P00070000 | 2024-07-25 10:51AM EDT | 2026-01-16 | 4.20 | 3.85 | 6.50 | 0.00 | - | 2 | 88 | 28.16% |
© 2024 Yahoo. All rights reserved.