Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AZN240517C00077500 | 2024-04-23 3:30PM EDT | 2024-05-17 | 0.20 | 0.18 | 0.21 | +0.01 | +5.26% | 4 | 11 | 26.17% |
AZN240621C00077500 | 2024-04-23 3:03PM EDT | 2024-06-21 | 0.61 | 0.57 | 0.63 | +0.12 | +24.49% | 21 | 2,274 | 23.34% |
AZN240719C00077500 | 2024-04-23 12:28PM EDT | 2024-07-19 | 0.90 | 0.88 | 0.96 | +0.09 | +11.11% | 24 | 2,862 | 22.61% |
AZN241018C00077500 | 2024-04-23 12:56PM EDT | 2024-10-18 | 2.21 | 2.09 | 2.35 | +0.21 | +10.50% | 2 | 13 | 24.16% |
AZN250117C00077500 | 2024-04-23 12:56PM EDT | 2025-01-17 | 3.50 | 3.30 | 3.60 | +0.35 | +11.11% | 2 | 466 | 25.18% |
AZN260116C00077500 | 2024-04-23 12:51PM EDT | 2026-01-16 | 7.10 | 6.85 | 7.45 | +3.10 | +77.50% | 2 | 9 | 26.94% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AZN240517P00077500 | 2024-03-26 11:12AM EDT | 2024-05-17 | 6.70 | 4.80 | 8.60 | -4.75 | -41.48% | 5 | 0 | 59.64% |
AZN240719P00077500 | 2024-04-23 3:13PM EDT | 2024-07-19 | 6.90 | 5.90 | 7.05 | -0.70 | -9.21% | 137 | 51 | 16.55% |
AZN241018P00077500 | 2024-04-22 11:58AM EDT | 2024-10-18 | 8.15 | 6.55 | 7.70 | 0.00 | - | 1 | 75 | 16.42% |
AZN250117P00077500 | 2024-04-18 9:52AM EDT | 2025-01-17 | 9.85 | 7.45 | 9.50 | 0.00 | - | 1 | 202 | 21.92% |
AZN260116P00077500 | 2024-04-22 1:50PM EDT | 2026-01-16 | 10.05 | 9.60 | 10.00 | 0.00 | - | 204 | 251 | 15.74% |