AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517C00072500 | 2024-05-07 10:10AM EDT | 2024-05-17 | 4.04 | 3.95 | 4.10 | +0.62 | +18.13% | 1 | 3,193 | 28.32% |
| AZN240621C00072500 | 2024-05-06 12:10PM EDT | 2024-06-21 | 4.40 | 4.85 | 5.90 | 0.00 | - | 1 | 2,102 | 34.94% |
| AZN240719C00072500 | 2024-05-06 1:03PM EDT | 2024-07-19 | 5.14 | 5.50 | 5.65 | 0.00 | - | 98 | 1,899 | 25.49% |
| AZN241018C00072500 | 2024-05-02 3:43PM EDT | 2024-10-18 | 7.00 | 7.05 | 7.25 | 0.00 | - | 7 | 80 | 25.65% |
| AZN250117C00072500 | 2024-05-07 2:49PM EDT | 2025-01-17 | 8.70 | 8.80 | 8.90 | -0.04 | -0.46% | 5 | 779 | 27.49% |
| AZN260116C00072500 | 2024-05-01 12:25PM EDT | 2026-01-16 | 12.90 | 12.20 | 13.95 | 0.00 | - | 2 | 60 | 31.07% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517P00072500 | 2024-05-03 10:01AM EDT | 2024-05-17 | 0.14 | 0.04 | 0.09 | 0.00 | - | 74 | 269 | 20.61% |
| AZN240621P00072500 | 2024-05-07 3:37PM EDT | 2024-06-21 | 0.58 | 0.53 | 0.57 | -0.12 | -17.14% | 1 | 660 | 18.04% |
| AZN240719P00072500 | 2024-05-01 2:41PM EDT | 2024-07-19 | 0.89 | 0.89 | 0.96 | 0.00 | - | 8 | 590 | 17.98% |
| AZN241018P00072500 | 2024-05-07 12:50PM EDT | 2024-10-18 | 2.11 | 2.01 | 2.13 | -0.11 | -4.95% | 5 | 102 | 18.73% |
| AZN250117P00072500 | 2024-05-06 3:59PM EDT | 2025-01-17 | 2.97 | 2.75 | 2.85 | 0.00 | - | 53 | 1,800 | 18.15% |
| AZN260116P00072500 | 2024-04-22 12:35PM EDT | 2026-01-16 | 7.55 | 5.05 | 5.60 | 0.00 | - | 116 | 284 | 19.07% |
© 2024 Yahoo. All rights reserved.