AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240419C00075000 | 2024-04-17 1:46PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 5 | 1,022 | 60.16% |
| AZN240426C00075000 | 2024-04-15 9:37AM EDT | 2024-04-26 | 0.20 | 0.07 | 1.36 | 0.00 | - | 3 | 22 | 63.62% |
| AZN240503C00075000 | 2024-04-11 3:53PM EDT | 2024-05-03 | 0.35 | 0.13 | 1.42 | 0.00 | - | - | 3 | 63.72% |
| AZN240510C00075000 | 2024-04-15 2:28PM EDT | 2024-05-10 | 0.31 | 0.19 | 1.61 | 0.00 | - | 19 | 21 | 56.42% |
| AZN240517C00075000 | 2024-04-15 12:54PM EDT | 2024-05-17 | 0.44 | 0.30 | 0.33 | 0.00 | - | 6 | 761 | 26.91% |
| AZN240524C00075000 | 2024-04-11 12:48PM EDT | 2024-05-24 | 0.60 | 0.40 | 1.66 | 0.00 | - | - | 27 | 45.17% |
| AZN240621C00075000 | 2024-04-15 1:04PM EDT | 2024-06-21 | 0.90 | 0.71 | 0.77 | 0.00 | - | 2 | 61 | 24.34% |
| AZN240719C00075000 | 2024-04-17 3:03PM EDT | 2024-07-19 | 1.11 | 1.09 | 1.17 | +0.04 | +3.74% | 8 | 1,538 | 24.20% |
| AZN241018C00075000 | 2024-04-16 2:40PM EDT | 2024-10-18 | 2.28 | 2.24 | 2.86 | 0.00 | - | 1 | 145 | 27.11% |
| AZN250117C00075000 | 2024-04-17 2:38PM EDT | 2025-01-17 | 3.55 | 3.50 | 3.60 | -0.25 | -6.58% | 6 | 1,888 | 25.47% |
| AZN260116C00075000 | 2024-04-15 9:40AM EDT | 2026-01-16 | 7.25 | 6.75 | 7.20 | 0.00 | - | 1 | 144 | 26.83% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240419P00075000 | 2024-04-11 11:06AM EDT | 2024-04-19 | 5.90 | 5.45 | 7.50 | 0.00 | - | 1 | 4 | 156.15% |
| AZN240426P00075000 | 2024-04-12 10:09AM EDT | 2024-04-26 | 5.60 | 5.10 | 7.00 | 0.00 | - | 4 | 4 | 57.13% |
| AZN240621P00075000 | 2024-04-17 11:09AM EDT | 2024-06-21 | 6.85 | 6.65 | 8.70 | -0.85 | -11.04% | 4 | 5 | 39.70% |
| AZN240719P00075000 | 2024-04-09 12:10PM EDT | 2024-07-19 | 7.05 | 6.75 | 8.80 | 0.00 | - | 29 | 132 | 33.99% |
| AZN241018P00075000 | 2024-04-01 3:05PM EDT | 2024-10-18 | 8.35 | 5.80 | 8.90 | 0.00 | - | - | 1 | 24.73% |
| AZN250117P00075000 | 2024-04-08 12:47PM EDT | 2025-01-17 | 8.47 | 6.90 | 8.45 | 0.00 | - | 1 | 347 | 18.13% |
| AZN260116P00075000 | 2024-02-13 2:02PM EDT | 2026-01-16 | 14.85 | 10.40 | 10.75 | 0.00 | - | 36 | 41 | 18.69% |
© 2024 Yahoo. All rights reserved.