AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Strike:85.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240621C00085000 | 2024-04-25 2:31PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.17 | -0.02 | -11.76% | 10 | 3 | 20.41% |
| AZN240719C00085000 | 2024-04-25 3:26PM EDT | 2024-07-19 | 0.38 | 0.33 | 0.36 | 0.00 | - | 176 | 480 | 20.02% |
| AZN241018C00085000 | 2024-04-26 10:33AM EDT | 2024-10-18 | 1.25 | 1.26 | 1.37 | -0.11 | -8.09% | 1 | 35 | 21.64% |
| AZN250117C00085000 | 2024-04-26 10:30AM EDT | 2025-01-17 | 2.40 | 2.42 | 2.58 | -0.23 | -8.75% | 4 | 458 | 23.33% |
| AZN260116C00085000 | 2024-04-25 1:20PM EDT | 2026-01-16 | 6.30 | 6.10 | 8.25 | 0.00 | - | 6 | 95 | 30.26% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517P00085000 | 2024-04-25 11:37AM EDT | 2024-05-17 | 9.65 | 9.75 | 9.85 | 0.00 | - | 18 | 0 | 0.00% |
| AZN240621P00085000 | 2024-04-25 10:09AM EDT | 2024-06-21 | 9.80 | 9.75 | 9.90 | 0.00 | - | 7 | 0 | 0.00% |
| AZN240719P00085000 | 2024-04-12 10:48AM EDT | 2024-07-19 | 15.60 | 9.20 | 10.40 | 0.00 | - | 2 | 0 | 21.34% |
| AZN241018P00085000 | 2024-04-12 10:59AM EDT | 2024-10-18 | 15.60 | 9.95 | 10.25 | 0.00 | - | 1 | 0 | 13.31% |
| AZN250117P00085000 | 2024-04-23 9:50AM EDT | 2025-01-17 | 14.45 | 10.25 | 10.50 | 0.00 | - | 4 | 1 | 12.79% |
| AZN260116P00085000 | 2024-04-03 3:16PM EDT | 2026-01-16 | 18.25 | 11.75 | 12.10 | 0.00 | - | 2 | 85 | 13.94% |
© 2024 Yahoo. All rights reserved.