AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:75.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN231215C00075000 | 2023-10-24 9:55AM EST | 2023-12-15 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 54.49% |
| AZN240119C00075000 | 2023-11-30 2:07PM EST | 2024-01-19 | 0.05 | 0.01 | 0.14 | 0.00 | - | 17 | 3,078 | 24.90% |
| AZN240419C00075000 | 2023-12-01 1:28PM EST | 2024-04-19 | 0.48 | 0.44 | 0.49 | +0.06 | +14.29% | 4 | 233 | 19.92% |
| AZN240719C00075000 | 2023-11-29 2:36PM EST | 2024-07-19 | 1.10 | 1.19 | 1.24 | 0.00 | - | 5 | 55 | 21.18% |
| AZN250117C00075000 | 2023-12-01 11:33AM EST | 2025-01-17 | 2.86 | 2.81 | 2.88 | +0.42 | +17.21% | 17 | 356 | 23.05% |
| AZN260116C00075000 | 2023-11-30 3:58PM EST | 2026-01-16 | 5.50 | 5.35 | 7.40 | 0.00 | - | 2 | 20 | 29.31% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240119P00075000 | 2023-11-29 1:59PM EST | 2024-01-19 | 10.72 | 9.70 | 10.40 | 0.00 | - | 2 | 3 | 26.66% |
| AZN240419P00075000 | 2023-11-22 12:43PM EST | 2024-04-19 | 11.71 | 9.15 | 11.00 | 0.00 | - | 1 | 30 | 23.17% |
| AZN250117P00075000 | 2023-11-30 10:50AM EST | 2025-01-17 | 11.95 | 10.85 | 11.50 | 0.00 | - | 16 | 287 | 16.11% |
| AZN260116P00075000 | 2023-10-27 2:03PM EST | 2026-01-16 | 16.00 | 12.60 | 13.95 | 0.00 | - | 10 | 1 | 19.33% |
© 2023 Yahoo. All rights reserved.