AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230421C00075000 | 2023-03-24 1:02PM EDT | 2023-04-21 | 0.10 | 0.05 | 0.08 | +0.01 | +11.11% | 1 | 1,201 | 21.29% |
| AZN230616C00075000 | 2023-03-23 11:51AM EDT | 2023-06-16 | 0.78 | 0.81 | 0.90 | 0.00 | - | 14 | 5,095 | 24.18% |
| AZN230721C00075000 | 2023-03-23 3:48PM EDT | 2023-07-21 | 1.18 | 1.20 | 1.40 | 0.00 | - | 4 | 1,502 | 24.49% |
| AZN231020C00075000 | 2023-03-24 2:33PM EDT | 2023-10-20 | 2.40 | 2.01 | 2.94 | +0.22 | +10.09% | 5 | 695 | 26.93% |
| AZN240119C00075000 | 2023-03-23 11:09AM EDT | 2024-01-19 | 3.39 | 2.90 | 3.80 | 0.00 | - | 14 | 1,095 | 26.20% |
| AZN250117C00075000 | 2023-03-14 3:01PM EDT | 2025-01-17 | 5.60 | 5.85 | 7.90 | 0.00 | - | 3 | 190 | 29.01% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230421P00075000 | 2023-02-15 10:40AM EDT | 2023-04-21 | 6.50 | 9.45 | 9.70 | 0.00 | - | 1 | 0 | 67.19% |
| AZN230616P00075000 | 2023-02-16 3:20PM EDT | 2023-06-16 | 7.85 | 9.40 | 9.70 | 0.00 | - | - | 0 | 39.84% |
| AZN230721P00075000 | 2023-01-30 4:35PM EDT | 2023-07-21 | 10.25 | 9.85 | 10.10 | 0.00 | - | 104 | 109 | 36.28% |
| AZN231020P00075000 | 2023-02-17 12:25PM EDT | 2023-10-20 | 8.40 | 9.80 | 10.40 | 0.00 | - | 4 | 147 | 28.88% |
| AZN240119P00075000 | 2023-03-02 10:36AM EDT | 2024-01-19 | 11.15 | 8.10 | 9.40 | 0.00 | - | 21 | 275 | 19.72% |
| AZN250117P00075000 | 2023-02-21 11:55AM EDT | 2025-01-17 | 9.78 | 10.65 | 10.90 | 0.00 | - | 11 | 137 | 17.69% |
© 2023 Yahoo. All rights reserved.
