AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:76.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510C00076000 | 2024-05-10 3:24PM EDT | 2024-05-10 | 1.43 | 0.45 | 2.90 | -0.10 | -6.54% | 111 | 282 | 60.84% |
| AZN240517C00076000 | 2024-05-10 3:24PM EDT | 2024-05-17 | 1.74 | 1.41 | 1.55 | -0.15 | -7.94% | 3 | 836 | 18.36% |
| AZN240524C00076000 | 2024-05-10 12:53PM EDT | 2024-05-24 | 2.36 | 2.01 | 2.22 | -0.01 | -0.42% | 5 | 2,604 | 25.17% |
| AZN240531C00076000 | 2024-05-10 12:20PM EDT | 2024-05-31 | 2.45 | 1.57 | 2.50 | 0.00 | - | 1 | 29 | 24.66% |
| AZN240607C00076000 | 2024-05-08 10:01AM EDT | 2024-06-07 | 2.42 | 1.96 | 2.80 | 0.00 | - | - | 2 | 25.07% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510P00076000 | 2024-05-10 1:34PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 639 | 16.41% |
| AZN240517P00076000 | 2024-05-10 3:14PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.25 | +0.02 | +11.11% | 82 | 1,162 | 15.14% |
| AZN240524P00076000 | 2024-05-10 12:05PM EDT | 2024-05-24 | 0.66 | 0.69 | 0.83 | 0.00 | - | 2 | 1,736 | 21.61% |
| AZN240531P00076000 | 2024-05-09 1:12PM EDT | 2024-05-31 | 0.78 | 0.76 | 0.86 | 0.00 | - | 19 | 52 | 18.26% |
| AZN240607P00076000 | 2024-05-06 11:59AM EDT | 2024-06-07 | 1.66 | 0.90 | 1.00 | 0.00 | - | 7 | 8 | 17.63% |
| AZN240614P00076000 | 2024-05-08 9:53AM EDT | 2024-06-14 | 1.39 | 1.00 | 1.24 | 0.00 | - | 5 | 6 | 18.43% |
© 2024 Yahoo. All rights reserved.