AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Strike:70.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240419C00070000 | 2024-04-16 2:21PM EDT | 2024-04-19 | 0.11 | 0.10 | 0.14 | -0.15 | -57.69% | 125 | 6,723 | 21.88% |
| AZN240426C00070000 | 2024-04-16 1:32PM EDT | 2024-04-26 | 0.93 | 0.92 | 0.96 | -0.24 | -20.51% | 210 | 3,682 | 33.69% |
| AZN240503C00070000 | 2024-04-15 12:05PM EDT | 2024-05-03 | 1.65 | 1.10 | 1.15 | 0.00 | - | 4 | 74 | 29.64% |
| AZN240510C00070000 | 2024-04-11 12:18PM EDT | 2024-05-10 | 1.80 | 1.27 | 1.34 | 0.00 | - | - | 4 | 27.91% |
| AZN240517C00070000 | 2024-04-16 1:33PM EDT | 2024-05-17 | 1.47 | 1.47 | 1.52 | -0.25 | -14.53% | 181 | 2,214 | 26.98% |
| AZN240621C00070000 | 2024-04-16 11:49AM EDT | 2024-06-21 | 2.29 | 2.19 | 2.27 | -0.23 | -9.13% | 2 | 586 | 25.17% |
| AZN240719C00070000 | 2024-04-15 3:15PM EDT | 2024-07-19 | 3.05 | 2.83 | 2.85 | 0.00 | - | 326 | 1,077 | 25.33% |
| AZN241018C00070000 | 2024-04-16 1:25PM EDT | 2024-10-18 | 4.29 | 4.15 | 4.30 | -0.36 | -7.74% | 4 | 171 | 25.55% |
| AZN250117C00070000 | 2024-04-15 2:18PM EDT | 2025-01-17 | 5.94 | 5.55 | 5.75 | 0.00 | - | 11 | 1,145 | 27.03% |
| AZN260116C00070000 | 2024-04-09 10:49AM EDT | 2026-01-16 | 8.75 | 8.75 | 9.50 | 0.00 | - | 115 | 158 | 28.16% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240419P00070000 | 2024-04-16 9:31AM EDT | 2024-04-19 | 1.68 | 1.67 | 1.77 | +0.25 | +17.48% | 105 | 613 | 26.47% |
| AZN240426P00070000 | 2024-04-16 1:54PM EDT | 2024-04-26 | 2.47 | 2.45 | 2.51 | +0.20 | +8.81% | 45 | 136 | 33.89% |
| AZN240503P00070000 | 2024-04-15 12:01PM EDT | 2024-05-03 | 2.14 | 2.52 | 2.64 | 0.00 | - | 3 | 94 | 28.76% |
| AZN240517P00070000 | 2024-04-16 1:32PM EDT | 2024-05-17 | 2.85 | 2.79 | 2.83 | +0.18 | +6.74% | 104 | 453 | 24.02% |
| AZN240621P00070000 | 2024-04-12 12:08PM EDT | 2024-06-21 | 2.94 | 3.20 | 3.30 | 0.00 | - | 2 | 184 | 20.75% |
| AZN240719P00070000 | 2024-04-15 12:55PM EDT | 2024-07-19 | 3.15 | 3.55 | 3.65 | 0.00 | - | 967 | 1,884 | 19.98% |
| AZN241018P00070000 | 2024-04-16 1:41PM EDT | 2024-10-18 | 4.55 | 4.50 | 4.65 | +0.25 | +5.81% | 29 | 70 | 19.46% |
| AZN250117P00070000 | 2024-04-16 1:41PM EDT | 2025-01-17 | 5.20 | 5.10 | 5.30 | +0.15 | +2.97% | 138 | 2,659 | 18.69% |
| AZN260116P00070000 | 2024-01-29 11:57AM EDT | 2026-01-16 | 8.22 | 8.15 | 9.55 | 0.00 | - | 10 | 40 | 24.05% |
© 2024 Yahoo. All rights reserved.