AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Strike:73.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510C00073000 | 2024-05-06 12:57PM EDT | 2024-05-10 | 2.85 | 1.60 | 3.30 | 0.00 | - | 2 | 37 | 39.75% |
| AZN240517C00073000 | 2024-05-01 2:35PM EDT | 2024-05-17 | 3.70 | 3.35 | 3.45 | 0.00 | - | 9 | 141 | 28.32% |
| AZN240524C00073000 | 2024-04-26 12:25PM EDT | 2024-05-24 | 3.25 | 3.65 | 4.10 | 0.00 | - | 3 | 14 | 34.40% |
| AZN240531C00073000 | 2024-04-22 9:43AM EDT | 2024-05-31 | 1.00 | 3.75 | 5.50 | 0.00 | - | - | 1 | 48.80% |
| AZN240607C00073000 | 2024-04-29 10:47AM EDT | 2024-06-07 | 4.03 | 2.75 | 4.30 | 0.00 | - | - | 2 | 28.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510P00073000 | 2024-05-06 12:05PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.13 | 0.00 | - | 1 | 319 | 31.64% |
| AZN240517P00073000 | 2024-05-06 12:59PM EDT | 2024-05-17 | 0.16 | 0.07 | 0.10 | 0.00 | - | 2 | 616 | 17.77% |
| AZN240524P00073000 | 2024-05-03 12:17PM EDT | 2024-05-24 | 0.43 | 0.26 | 0.35 | 0.00 | - | 11 | 336 | 20.61% |
| AZN240531P00073000 | 2024-05-02 2:09PM EDT | 2024-05-31 | 0.47 | 0.35 | 0.43 | 0.00 | - | - | 138 | 18.99% |
| AZN240607P00073000 | 2024-05-01 10:02AM EDT | 2024-06-07 | 0.70 | 0.43 | 0.88 | 0.00 | - | - | 11 | 23.29% |
© 2024 Yahoo. All rights reserved.