AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:85.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240621C00085000 | 2024-06-17 3:17PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,704 | 25.00% |
| AZN240628C00085000 | 2024-06-13 3:35PM EDT | 2024-06-28 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| AZN240705C00085000 | 2024-06-06 12:54PM EDT | 2024-07-05 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| AZN240712C00085000 | 2024-06-17 9:30AM EDT | 2024-07-12 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| AZN240719C00085000 | 2024-06-18 3:35PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 605 | 6.25% |
| AZN240726C00085000 | 2024-06-11 11:12AM EDT | 2024-07-26 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| AZN241018C00085000 | 2024-06-18 12:24PM EDT | 2024-10-18 | 1.68 | 0.00 | 0.00 | 0.00 | - | 8 | 1,293 | 3.13% |
| AZN250117C00085000 | 2024-06-18 10:52AM EDT | 2025-01-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 40 | 1,296 | 3.13% |
| AZN260116C00085000 | 2024-06-14 11:39AM EDT | 2026-01-16 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 155 | 1.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240621P00085000 | 2024-05-20 3:23PM EDT | 2024-06-21 | 7.90 | 6.05 | 8.00 | 0.00 | - | 1 | 1 | 101.56% |
| AZN240628P00085000 | 2024-06-13 12:41PM EDT | 2024-06-28 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240719P00085000 | 2024-06-05 1:12PM EDT | 2024-07-19 | 4.82 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| AZN241018P00085000 | 2024-06-12 3:09PM EDT | 2024-10-18 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.00% |
| AZN250117P00085000 | 2024-06-05 9:31AM EDT | 2025-01-17 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AZN260116P00085000 | 2024-06-14 2:40PM EDT | 2026-01-16 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 0.00% |
© 2024 Yahoo. All rights reserved.