AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517C00040000 | 2024-04-30 10:01AM EDT | 2024-05-17 | 35.70 | 34.80 | 38.25 | 0.00 | - | - | 10 | 982.42% |
| AZN240621C00040000 | 2024-04-18 2:39PM EDT | 2024-06-21 | 28.78 | 36.20 | 39.15 | 0.00 | - | - | 2 | 142.19% |
| AZN240719C00040000 | 2024-04-25 9:34AM EDT | 2024-07-19 | 35.00 | 35.45 | 38.50 | 0.00 | - | - | 0 | 70.31% |
| AZN250117C00040000 | 2024-04-25 12:09PM EDT | 2025-01-17 | 36.55 | 36.00 | 40.10 | 0.00 | - | 1 | 8 | 59.96% |
| AZN260116C00040000 | 2024-05-10 2:21PM EDT | 2026-01-16 | 39.00 | 36.55 | 41.00 | 0.00 | - | 1 | 9 | 57.35% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240719P00040000 | 2024-02-08 1:09PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.13 | 0.00 | - | 24 | 32 | 69.14% |
| AZN241018P00040000 | 2024-03-12 1:55PM EDT | 2024-10-18 | 0.13 | 0.00 | 0.22 | 0.00 | - | 2 | 0 | 53.27% |
| AZN250117P00040000 | 2024-04-08 10:01AM EDT | 2025-01-17 | 0.18 | 0.01 | 0.19 | 0.00 | - | 2 | 9 | 41.26% |
| AZN260116P00040000 | 2023-12-22 3:12PM EDT | 2026-01-16 | 1.10 | 0.78 | 0.99 | 0.00 | - | 5 | 14 | 36.67% |
© 2024 Yahoo. All rights reserved.