AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230331C00080000 | 2023-02-13 4:20PM EDT | 2023-03-31 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 7 | 100.59% |
| AZN230414C00080000 | 2023-03-20 3:49PM EDT | 2023-04-14 | 0.03 | 0.00 | 0.09 | 0.00 | - | - | 85 | 38.48% |
| AZN230421C00080000 | 2023-03-24 1:27PM EDT | 2023-04-21 | 0.06 | 0.00 | 0.09 | 0.00 | - | 3 | 329 | 32.62% |
| AZN230519C00080000 | 2023-03-24 11:20AM EDT | 2023-05-19 | 0.12 | 0.05 | 0.16 | 0.00 | - | 1 | 1 | 25.05% |
| AZN230616C00080000 | 2023-03-27 1:48PM EDT | 2023-06-16 | 0.29 | 0.23 | 0.29 | 0.00 | - | 1 | 534 | 23.15% |
| AZN230721C00080000 | 2023-03-24 11:25AM EDT | 2023-07-21 | 0.45 | 0.49 | 0.57 | 0.00 | - | 3 | 674 | 23.19% |
| AZN231020C00080000 | 2023-03-28 9:54AM EDT | 2023-10-20 | 1.30 | 1.22 | 1.36 | -0.10 | -7.14% | 8 | 335 | 23.29% |
| AZN240119C00080000 | 2023-03-27 10:47AM EDT | 2024-01-19 | 2.25 | 2.08 | 2.26 | -0.17 | -7.02% | 1 | 1,359 | 24.02% |
| AZN250117C00080000 | 2023-03-27 9:33AM EDT | 2025-01-17 | 5.45 | 5.20 | 5.60 | 0.00 | - | 11 | 202 | 26.01% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230421P00080000 | 2023-02-23 4:01PM EDT | 2023-04-21 | 12.55 | 11.95 | 12.35 | 0.00 | - | 98 | 25 | 54.35% |
| AZN230616P00080000 | 2023-02-21 10:38AM EDT | 2023-06-16 | 11.15 | 12.25 | 12.70 | 0.00 | - | - | 3 | 36.62% |
| AZN230721P00080000 | 2023-03-07 3:07PM EDT | 2023-07-21 | 15.80 | 11.20 | 11.55 | 0.00 | - | 5 | 1 | 16.75% |
| AZN231020P00080000 | 2022-08-01 11:11AM EDT | 2023-10-20 | 15.55 | 18.05 | 18.40 | 0.00 | - | 100 | 100 | 52.64% |
| AZN240119P00080000 | 2023-01-05 3:08PM EDT | 2024-01-19 | 12.15 | 17.10 | 17.80 | 0.00 | - | 10 | 10 | 42.13% |
| AZN250117P00080000 | 2023-02-21 11:55AM EDT | 2025-01-17 | 12.78 | 13.85 | 14.15 | 0.00 | - | 11 | 12 | 17.71% |
© 2023 Yahoo. All rights reserved.
