AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:79.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240802C00079000 | 2024-07-26 3:39PM EDT | 2024-08-02 | 0.50 | 0.44 | 0.46 | -0.16 | -24.24% | 140 | 272 | 18.95% |
| AZN240809C00079000 | 2024-07-26 3:29PM EDT | 2024-08-09 | 0.85 | 0.71 | 0.86 | -0.10 | -10.53% | 52 | 136 | 20.31% |
| AZN240816C00079000 | 2024-07-26 3:47PM EDT | 2024-08-16 | 1.00 | 0.77 | 0.91 | +0.06 | +6.38% | 348 | 122 | 17.29% |
| AZN240830C00079000 | 2024-07-19 2:50PM EDT | 2024-08-30 | 2.35 | 1.24 | 1.38 | 0.00 | - | 1 | 3 | 18.36% |
| AZN240906C00079000 | 2024-07-25 11:47AM EDT | 2024-09-06 | 0.89 | 1.40 | 1.66 | 0.00 | - | - | - | 19.43% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240802P00079000 | 2024-07-26 3:24PM EDT | 2024-08-02 | 1.03 | 1.21 | 1.28 | -0.52 | -33.55% | 99 | 145 | 17.68% |
| AZN240809P00079000 | 2024-07-25 3:13PM EDT | 2024-08-09 | 1.90 | 1.71 | 1.85 | 0.00 | - | 4 | 6 | 22.34% |
| AZN240816P00079000 | 2024-07-26 1:34PM EDT | 2024-08-16 | 2.01 | 1.93 | 2.00 | +0.14 | +7.49% | 7 | 194 | 20.31% |
| AZN240823P00079000 | 2024-07-12 11:30AM EDT | 2024-08-23 | 2.03 | 2.09 | 2.25 | 0.00 | - | - | 2 | 20.53% |
| AZN240830P00079000 | 2024-07-22 3:32PM EDT | 2024-08-30 | 2.26 | 2.21 | 2.44 | -0.02 | -0.88% | 1 | 19 | 20.36% |
© 2024 Yahoo. All rights reserved.