AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Strike:90.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240531C00090000 | 2024-05-30 9:37AM EDT | 2024-05-31 | 0.01 | 0.00 | 1.26 | 0.00 | - | 2 | 3 | 240.63% |
| AZN240607C00090000 | 2024-05-23 1:48PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.19 | 0.00 | - | - | 0 | 54.88% |
| AZN240621C00090000 | 2024-05-23 1:48PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.09 | 0.00 | - | 1 | 0 | 32.81% |
| AZN240719C00090000 | 2024-05-23 11:45AM EDT | 2024-07-19 | 0.14 | 0.04 | 0.15 | 0.00 | - | 5 | 0 | 23.98% |
| AZN241018C00090000 | 2024-05-30 1:21PM EDT | 2024-10-18 | 0.63 | 0.72 | 0.79 | +0.05 | +8.62% | 4 | 290 | 21.72% |
| AZN250117C00090000 | 2024-05-29 9:30AM EDT | 2025-01-17 | 1.44 | 1.86 | 2.00 | 0.00 | - | 4 | 1,492 | 23.87% |
| AZN260116C00090000 | 2024-05-24 12:01PM EDT | 2026-01-16 | 6.17 | 5.40 | 5.85 | 0.00 | - | 10 | 119 | 25.70% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240621P00090000 | 2024-04-25 11:36AM EDT | 2024-06-21 | 14.70 | 10.40 | 12.60 | 0.00 | - | 106 | 0 | 41.75% |
| AZN240719P00090000 | 2024-04-25 9:31AM EDT | 2024-07-19 | 15.25 | 11.40 | 11.55 | 0.00 | - | 5 | 0 | 0.00% |
| AZN241018P00090000 | 2024-04-12 10:01AM EDT | 2024-10-18 | 20.40 | 12.15 | 14.50 | 0.00 | - | 1 | 0 | 31.86% |
| AZN250117P00090000 | 2024-04-26 9:55AM EDT | 2025-01-17 | 15.15 | 11.80 | 12.15 | 0.00 | - | 54 | 0 | 0.00% |
| AZN260116P00090000 | 2024-04-23 2:23PM EDT | 2026-01-16 | 19.20 | 0.00 | 0.00 | 0.00 | - | 67 | 83 | 0.00% |
© 2024 Yahoo. All rights reserved.