AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Strike:70.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240503C00070000 | 2024-05-01 9:30AM EDT | 2024-05-03 | 6.50 | 6.05 | 6.50 | +0.57 | +9.61% | 1 | 201 | 55.08% |
| AZN240510C00070000 | 2024-04-26 9:30AM EDT | 2024-05-10 | 5.30 | 6.15 | 6.35 | 0.00 | - | 1 | 11 | 35.45% |
| AZN240517C00070000 | 2024-05-01 9:34AM EDT | 2024-05-17 | 6.65 | 6.25 | 6.50 | +0.29 | +4.56% | 5 | 2,430 | 32.81% |
| AZN240524C00070000 | 2024-04-24 12:25PM EDT | 2024-05-24 | 2.98 | 6.30 | 6.65 | 0.00 | - | 1 | 2 | 31.40% |
| AZN240531C00070000 | 2024-04-23 12:47PM EDT | 2024-05-31 | 2.93 | 6.30 | 6.85 | 0.00 | - | - | 0 | 31.47% |
| AZN240607C00070000 | 2024-04-25 9:43AM EDT | 2024-06-07 | 6.33 | 6.65 | 7.00 | 0.00 | - | - | 1 | 30.81% |
| AZN240621C00070000 | 2024-04-30 11:23AM EDT | 2024-06-21 | 6.28 | 6.95 | 7.60 | 0.00 | - | 2 | 1,593 | 33.59% |
| AZN240719C00070000 | 2024-04-30 3:47PM EDT | 2024-07-19 | 7.46 | 6.90 | 7.60 | 0.00 | - | 1 | 1,074 | 27.09% |
| AZN241018C00070000 | 2024-04-30 10:18AM EDT | 2024-10-18 | 8.55 | 8.85 | 9.00 | 0.00 | - | 1 | 197 | 26.75% |
| AZN250117C00070000 | 2024-05-01 11:02AM EDT | 2025-01-17 | 10.45 | 10.40 | 10.80 | +0.05 | +0.48% | 3 | 1,110 | 29.54% |
| AZN260116C00070000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 13.20 | 14.20 | 14.50 | 0.00 | - | 3 | 155 | 29.30% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240503P00070000 | 2024-04-26 1:55PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.19 | 0.00 | - | 181 | 129 | 59.18% |
| AZN240510P00070000 | 2024-04-29 2:35PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.21 | 0.00 | - | 2 | 12 | 39.16% |
| AZN240517P00070000 | 2024-05-01 10:02AM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 21 | 1,343 | 22.66% |
| AZN240621P00070000 | 2024-05-01 11:02AM EDT | 2024-06-21 | 0.35 | 0.33 | 0.36 | -0.02 | -5.56% | 20 | 250 | 20.02% |
| AZN240719P00070000 | 2024-04-30 10:29AM EDT | 2024-07-19 | 0.65 | 0.56 | 0.60 | 0.00 | - | 3 | 2,051 | 19.14% |
| AZN241018P00070000 | 2024-04-29 10:43AM EDT | 2024-10-18 | 1.61 | 1.38 | 1.67 | 0.00 | - | 5 | 106 | 20.26% |
| AZN250117P00070000 | 2024-05-01 9:30AM EDT | 2025-01-17 | 2.15 | 2.07 | 2.23 | -0.18 | -7.73% | 1 | 2,746 | 19.04% |
| AZN260116P00070000 | 2024-04-26 12:40PM EDT | 2026-01-16 | 4.50 | 4.20 | 4.85 | 0.00 | - | 2 | 50 | 19.86% |
© 2024 Yahoo. All rights reserved.