AZN - AstraZeneca PLC
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230609C00070000 | 2023-06-01 12:54PM EDT | 70.00 | 3.41 | 2.63 | 3.30 | 0.00 | - | 1 | 100 | 46.63% |
| AZN230609C00071000 | 2023-06-02 10:15AM EDT | 71.00 | 2.73 | 2.11 | 2.43 | +0.09 | +3.41% | 2 | 64 | 40.92% |
| AZN230609C00072000 | 2023-06-02 3:40PM EDT | 72.00 | 1.70 | 1.52 | 1.72 | -0.22 | -11.46% | 168 | 287 | 37.99% |
| AZN230609C00073000 | 2023-06-02 3:36PM EDT | 73.00 | 1.04 | 0.99 | 1.11 | -0.26 | -20.00% | 1,219 | 2,086 | 35.06% |
| AZN230609C00074000 | 2023-06-02 3:37PM EDT | 74.00 | 0.65 | 0.59 | 0.75 | -0.11 | -14.47% | 78 | 84 | 35.69% |
| AZN230609C00075000 | 2023-06-02 3:46PM EDT | 75.00 | 0.41 | 0.32 | 0.43 | -0.15 | -26.79% | 1,153 | 1,003 | 34.28% |
| AZN230609C00076000 | 2023-06-02 3:42PM EDT | 76.00 | 0.25 | 0.16 | 0.29 | +0.07 | +38.89% | 8 | 3 | 36.04% |
| AZN230609C00077000 | 2023-06-02 2:55PM EDT | 77.00 | 0.15 | 0.04 | 0.19 | -0.03 | -16.67% | 149 | 1,850 | 37.50% |
| AZN230609C00078000 | 2023-05-26 1:08PM EDT | 78.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 32 | 5 | 46.58% |
| AZN230609C00079000 | 2023-05-31 3:36PM EDT | 79.00 | 0.25 | 0.00 | 0.20 | +0.04 | +19.05% | 8 | 11 | 49.22% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230609P00066000 | 2023-06-02 3:17PM EDT | 66.00 | 0.07 | 0.00 | 0.50 | -0.10 | -58.82% | 4 | 23 | 58.40% |
| AZN230609P00067000 | 2023-05-31 2:50PM EDT | 67.00 | 0.08 | 0.07 | 0.22 | 0.00 | - | 4 | 27 | 49.61% |
| AZN230609P00069000 | 2023-06-01 11:21AM EDT | 69.00 | 0.25 | 0.21 | 0.38 | 0.00 | - | 201 | 212 | 43.07% |
| AZN230609P00070000 | 2023-06-02 3:39PM EDT | 70.00 | 0.43 | 0.34 | 0.48 | +0.08 | +22.86% | 1,009 | 1,324 | 38.77% |
| AZN230609P00071000 | 2023-06-02 3:37PM EDT | 71.00 | 0.53 | 0.56 | 0.70 | -0.12 | -18.46% | 1,301 | 2,161 | 36.72% |
| AZN230609P00072000 | 2023-06-02 3:50PM EDT | 72.00 | 0.88 | 0.88 | 1.02 | -0.12 | -12.00% | 204 | 215 | 34.96% |
| AZN230609P00073000 | 2023-06-02 3:36PM EDT | 73.00 | 1.19 | 1.32 | 1.46 | 0.00 | - | 170 | 185 | 33.40% |
| AZN230609P00074000 | 2023-06-02 12:48PM EDT | 74.00 | 1.58 | 1.91 | 2.05 | -0.56 | -26.17% | 88 | 981 | 32.47% |
| AZN230609P00075000 | 2023-05-24 11:54AM EDT | 75.00 | 2.59 | 2.58 | 2.91 | 0.00 | - | - | 12 | 36.67% |
| AZN230609P00076000 | 2023-05-24 3:54PM EDT | 76.00 | 3.65 | 3.40 | 3.70 | 0.00 | - | 3 | 1 | 36.04% |
| AZN230609P00077000 | 2023-05-19 11:57AM EDT | 77.00 | 2.87 | 4.35 | 4.75 | 0.00 | - | 20 | 22 | 44.82% |
© 2023 Yahoo. All rights reserved.