AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240621C00082500 | 2024-05-09 3:37PM EDT | 2024-06-21 | 0.52 | 0.40 | 0.47 | 0.00 | - | 38 | 49 | 20.07% |
| AZN240719C00082500 | 2024-05-10 12:55PM EDT | 2024-07-19 | 1.01 | 0.88 | 0.94 | +0.01 | +1.00% | 12 | 607 | 20.39% |
| AZN241018C00082500 | 2024-05-10 2:42PM EDT | 2024-10-18 | 2.58 | 2.40 | 2.50 | +0.59 | +29.65% | 15 | 3 | 22.18% |
| AZN250117C00082500 | 2024-05-09 3:00PM EDT | 2025-01-17 | 4.15 | 3.85 | 5.65 | 0.00 | - | 1 | 688 | 30.43% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517P00082500 | 2024-05-03 2:06PM EDT | 2024-05-17 | 6.40 | 4.20 | 6.40 | 0.00 | - | 2 | 2 | 68.60% |
| AZN240621P00082500 | 2024-05-09 2:40PM EDT | 2024-06-21 | 5.15 | 5.35 | 5.55 | 0.00 | - | 3 | 3 | 16.02% |
| AZN240719P00082500 | 2024-05-08 10:01AM EDT | 2024-07-19 | 5.75 | 5.25 | 7.35 | 0.00 | - | - | 1 | 29.86% |
| AZN250117P00082500 | 2024-05-10 3:40PM EDT | 2025-01-17 | 7.15 | 7.10 | 7.30 | -5.05 | -41.39% | 77 | 8 | 15.54% |
© 2024 Yahoo. All rights reserved.