AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:74.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510C00074000 | 2024-05-10 11:15AM EDT | 2024-05-10 | 3.64 | 1.72 | 3.45 | +1.76 | +93.62% | 3 | 13 | 80.86% |
| AZN240517C00074000 | 2024-05-08 3:03PM EDT | 2024-05-17 | 3.18 | 2.84 | 4.65 | 0.00 | - | 4 | 99 | 62.21% |
| AZN240524C00074000 | 2024-05-07 9:31AM EDT | 2024-05-24 | 2.80 | 3.55 | 3.75 | 0.00 | - | 2 | 12 | 27.98% |
| AZN240607C00074000 | 2024-04-29 1:45PM EDT | 2024-06-07 | 3.15 | 3.80 | 4.10 | 0.00 | - | - | 12 | 25.24% |
| AZN240614C00074000 | 2024-05-07 11:53AM EDT | 2024-06-14 | 3.45 | 2.81 | 5.30 | 0.00 | - | - | 1 | 36.78% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510P00074000 | 2024-05-09 11:39AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 85 | 78.91% |
| AZN240517P00074000 | 2024-05-10 3:27PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.09 | +0.02 | +40.00% | 21 | 1,899 | 20.70% |
| AZN240524P00074000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 0.33 | 0.26 | 0.33 | +0.08 | +32.00% | 59 | 234 | 22.46% |
| AZN240531P00074000 | 2024-05-10 11:22AM EDT | 2024-05-31 | 0.30 | 0.33 | 0.40 | -0.05 | -14.29% | 53 | 106 | 19.95% |
| AZN240607P00074000 | 2024-05-10 3:37PM EDT | 2024-06-07 | 0.42 | 0.22 | 0.49 | -1.04 | -71.23% | 1 | 10 | 18.85% |
© 2024 Yahoo. All rights reserved.