UK markets open in 7 hours 24 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.28 -0.65 (-0.79%) GOLD FUTURES
2,302.80 -0.10 (-0.00%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,518.27 -2,734.38 (-5.34%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517C00060000 | 2024-04-29 11:54AM EDT | 2024-05-17 | 16.05 | 15.95 | 16.20 | 0.00 | - | 1 | 1,084 | 63.87% |
| AZN240719C00060000 | 2024-04-26 11:34AM EDT | 2024-07-19 | 15.78 | 16.60 | 17.90 | 0.00 | - | 1 | 331 | 50.56% |
| AZN241018C00060000 | 2024-04-29 10:57AM EDT | 2024-10-18 | 17.10 | 17.20 | 17.65 | 0.00 | - | 1 | 30 | 38.09% |
| AZN250117C00060000 | 2024-04-29 1:23PM EDT | 2025-01-17 | 18.25 | 18.30 | 19.65 | 0.00 | - | 1 | 299 | 42.63% |
| AZN260116C00060000 | 2024-04-26 9:54AM EDT | 2026-01-16 | 20.44 | 19.90 | 21.50 | 0.00 | - | 5 | 255 | 33.95% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510P00060000 | 2024-04-05 12:38PM EDT | 2024-05-10 | 0.19 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 108.01% |
| AZN240517P00060000 | 2024-04-29 9:45AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,176 | 50.39% |
| AZN240621P00060000 | 2024-04-25 11:12AM EDT | 2024-06-21 | 0.06 | 0.01 | 0.13 | 0.00 | - | 1 | 5 | 34.47% |
| AZN240719P00060000 | 2024-04-30 2:20PM EDT | 2024-07-19 | 0.09 | 0.09 | 0.16 | -0.01 | -10.00% | 211 | 768 | 29.00% |
| AZN241018P00060000 | 2024-04-30 2:33PM EDT | 2024-10-18 | 0.34 | 0.32 | 0.50 | -0.06 | -15.00% | 2 | 303 | 25.64% |
| AZN250117P00060000 | 2024-04-29 10:42AM EDT | 2025-01-17 | 0.67 | 0.61 | 0.69 | 0.00 | - | 3 | 1,069 | 22.61% |
| AZN260116P00060000 | 2024-04-29 1:33PM EDT | 2026-01-16 | 2.19 | 1.93 | 2.11 | 0.00 | - | 1 | 427 | 21.38% |
© 2024 Yahoo. All rights reserved.