Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AZN240419C00080000 | 2024-04-18 1:37PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 123 | 135.94% |
AZN240426C00080000 | 2024-04-05 9:30AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.40 | 0.00 | - | 1 | 51 | 68.85% |
AZN240517C00080000 | 2024-03-26 1:40PM EDT | 2024-05-17 | 0.07 | 0.01 | 0.14 | 0.00 | - | 2 | 2 | 33.59% |
AZN240621C00080000 | 2024-04-01 10:35AM EDT | 2024-06-21 | 0.18 | 0.15 | 0.19 | 0.00 | - | - | 2 | 24.07% |
AZN240719C00080000 | 2024-04-18 12:45PM EDT | 2024-07-19 | 0.36 | 0.30 | 0.35 | -0.02 | -5.26% | 300 | 906 | 23.17% |
AZN241018C00080000 | 2024-04-16 10:08AM EDT | 2024-10-18 | 1.11 | 0.97 | 1.12 | 0.00 | - | 1 | 36 | 23.39% |
AZN250117C00080000 | 2024-04-18 1:37PM EDT | 2025-01-17 | 1.91 | 1.88 | 1.98 | -0.15 | -7.28% | 1 | 849 | 23.94% |
AZN260116C00080000 | 2024-04-11 9:30AM EDT | 2026-01-16 | 5.50 | 4.25 | 5.25 | 0.00 | - | 1 | 168 | 25.76% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AZN240419P00080000 | 2024-04-15 10:09AM EDT | 2024-04-19 | 10.70 | 10.55 | 12.70 | 0.00 | - | 20 | 0 | 310.16% |
AZN240517P00080000 | 2024-04-12 10:59AM EDT | 2024-05-17 | 10.60 | 10.30 | 14.00 | 0.00 | - | 1 | 0 | 79.61% |
AZN240621P00080000 | 2024-04-11 10:28AM EDT | 2024-06-21 | 11.10 | 10.55 | 12.70 | 0.00 | - | - | 0 | 38.79% |
AZN240719P00080000 | 2024-03-26 11:08AM EDT | 2024-07-19 | 13.90 | 10.20 | 13.35 | 0.00 | - | 1 | 0 | 38.87% |
AZN250117P00080000 | 2024-03-26 11:49AM EDT | 2025-01-17 | 13.70 | 9.50 | 12.05 | 0.00 | - | 2 | 71 | 14.04% |
AZN260116P00080000 | 2024-02-23 10:39AM EDT | 2026-01-16 | 15.20 | 14.15 | 15.75 | 0.00 | - | 10 | 45 | 22.45% |