Azenta, Inc. (AZTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZTA241220C00035000 | 2023-08-09 9:39AM EDT | 35.00 | 29.00 | 20.70 | 22.80 | 0.00 | - | 10 | 5 | 50.78% |
| AZTA241220C00045000 | 2024-01-29 4:50PM EDT | 45.00 | 26.29 | 21.60 | 25.80 | 0.00 | - | 1 | 12 | 127.69% |
| AZTA241220C00050000 | 2024-06-12 2:02PM EDT | 50.00 | 13.50 | 8.70 | 13.50 | 0.00 | - | 1 | 3 | 51.56% |
| AZTA241220C00055000 | 2024-05-09 11:07AM EDT | 55.00 | 6.20 | 4.60 | 8.80 | 0.00 | - | 1 | 4 | 52.78% |
| AZTA241220C00060000 | 2024-05-20 9:38AM EDT | 60.00 | 3.90 | 4.40 | 8.00 | 0.00 | - | 1 | 25 | 60.30% |
| AZTA241220C00065000 | 2024-06-14 9:30AM EDT | 65.00 | 3.60 | 1.50 | 6.30 | 0.00 | - | 1 | 13 | 59.67% |
| AZTA241220C00070000 | 2024-06-05 9:30AM EDT | 70.00 | 1.95 | 0.20 | 5.00 | 0.00 | - | 1 | 2 | 59.61% |
| AZTA241220C00075000 | 2024-05-09 11:09AM EDT | 75.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 65.36% |
| AZTA241220C00085000 | 2024-06-18 9:30AM EDT | 85.00 | 1.25 | 0.40 | 1.65 | +0.35 | +38.89% | 1 | 2 | 52.03% |
| AZTA241220C00095000 | 2024-04-19 9:30AM EDT | 95.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 6 | 8 | 67.80% |
| AZTA241220C00100000 | 2024-04-19 9:30AM EDT | 100.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 71.75% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZTA241220P00030000 | 2024-05-29 9:30AM EDT | 30.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 92.55% |
| AZTA241220P00035000 | 2024-06-05 9:30AM EDT | 35.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 74.95% |
| AZTA241220P00040000 | 2024-05-29 9:30AM EDT | 40.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 59.52% |
| AZTA241220P00050000 | 2024-05-22 9:30AM EDT | 50.00 | 5.20 | 1.20 | 6.00 | 0.00 | - | 1 | 6 | 58.15% |
| AZTA241220P00055000 | 2023-12-21 2:02PM EDT | 55.00 | 5.44 | 2.20 | 6.90 | 0.00 | - | - | 2 | 47.19% |
| AZTA241220P00060000 | 2024-01-03 12:40PM EDT | 60.00 | 8.00 | 4.30 | 8.30 | 0.00 | - | 46 | 39 | 37.22% |
| AZTA241220P00065000 | 2024-05-28 11:58AM EDT | 65.00 | 14.80 | 8.70 | 13.50 | 0.00 | - | 750 | 150 | 48.34% |
| AZTA241220P00070000 | 2024-05-06 3:16PM EDT | 70.00 | 16.00 | 15.70 | 20.00 | 0.00 | - | 200 | 219 | 52.11% |
© 2024 Yahoo. All rights reserved.