UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.60 -1.06 (-1.35%) GOLD FUTURES
2,390.50 -35.40 (-1.46%) DOW
39,619.32 -253.67 (-0.64%) Bitcoin GBP
54,706.84 -30.48 (-0.06%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Strike:77.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240524C00077000 | 2024-05-22 2:04PM EDT | 2024-05-24 | 1.82 | 1.74 | 1.94 | -0.38 | -17.27% | 3 | 1,555 | 29.59% |
| AZN240531C00077000 | 2024-05-21 3:28PM EDT | 2024-05-31 | 2.43 | 1.96 | 2.18 | 0.00 | - | 12 | 272 | 22.12% |
| AZN240607C00077000 | 2024-05-21 12:38PM EDT | 2024-06-07 | 2.65 | 2.29 | 2.61 | 0.00 | - | 5 | 5 | 24.22% |
| AZN240614C00077000 | 2024-05-22 10:28AM EDT | 2024-06-14 | 2.51 | 2.53 | 2.91 | -0.59 | -19.03% | 14 | 251 | 24.44% |
| AZN240628C00077000 | 2024-05-20 11:40AM EDT | 2024-06-28 | 2.14 | 2.79 | 3.20 | 0.00 | - | 360 | 311 | 22.46% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240524P00077000 | 2024-05-22 1:49PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 69 | 1,360 | 19.34% |
| AZN240531P00077000 | 2024-05-22 11:53AM EDT | 2024-05-31 | 0.25 | 0.20 | 0.26 | +0.02 | +8.70% | 113 | 636 | 16.60% |
| AZN240607P00077000 | 2024-05-21 3:06PM EDT | 2024-06-07 | 0.54 | 0.41 | 0.50 | 0.00 | - | 23 | 35 | 17.24% |
| AZN240614P00077000 | 2024-05-21 10:59AM EDT | 2024-06-14 | 0.63 | 0.58 | 0.65 | 0.00 | - | 4 | 196 | 16.70% |
| AZN240628P00077000 | 2024-05-20 12:27PM EDT | 2024-06-28 | 1.68 | 0.76 | 1.60 | 0.00 | - | 1 | 27 | 23.46% |
© 2024 Yahoo. All rights reserved.