UK markets open in 5 hours 22 minutes
NIKKEI 225
37,092.36 -987.34 (-2.59%) HANG SENG
16,246.34 -139.53 (-0.85%) CRUDE OIL
84.84 +2.11 (+2.55%) GOLD FUTURES
2,410.90 +12.90 (+0.54%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,554.82 -46.57 (-0.09%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240419C00067500 | 2024-04-18 3:50PM EDT | 2024-04-19 | 0.96 | 0.93 | 1.00 | -0.25 | -20.66% | 97 | 14,233 | 31.25% |
| AZN240517C00067500 | 2024-04-18 2:35PM EDT | 2024-05-17 | 2.55 | 2.55 | 2.61 | -0.24 | -8.60% | 49 | 1,398 | 28.17% |
| AZN240621C00067500 | 2024-04-18 10:32AM EDT | 2024-06-21 | 3.61 | 3.35 | 3.45 | +0.22 | +6.49% | 3 | 20 | 26.44% |
| AZN240719C00067500 | 2024-04-18 12:13PM EDT | 2024-07-19 | 4.00 | 3.95 | 4.10 | -0.20 | -4.76% | 11 | 1,090 | 26.87% |
| AZN241018C00067500 | 2024-04-15 1:28PM EDT | 2024-10-18 | 5.85 | 5.35 | 5.50 | 0.00 | - | 1 | 305 | 26.39% |
| AZN250117C00067500 | 2024-04-11 9:30AM EDT | 2025-01-17 | 7.90 | 6.80 | 7.00 | 0.00 | - | 1 | 562 | 28.00% |
| AZN260116C00067500 | 2024-03-08 11:06AM EDT | 2026-01-16 | 8.92 | 9.40 | 9.95 | 0.00 | - | 1 | 51 | 26.68% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240419P00067500 | 2024-04-18 3:22PM EDT | 2024-04-19 | 0.12 | 0.07 | 0.10 | -0.13 | -52.00% | 12 | 1,142 | 27.34% |
| AZN240517P00067500 | 2024-04-18 11:22AM EDT | 2024-05-17 | 1.32 | 1.40 | 1.43 | -0.10 | -7.04% | 1 | 1,155 | 23.93% |
| AZN240621P00067500 | 2024-04-18 3:20PM EDT | 2024-06-21 | 1.97 | 1.90 | 1.97 | +0.01 | +0.51% | 1 | 38 | 20.95% |
| AZN240719P00067500 | 2024-04-17 12:05PM EDT | 2024-07-19 | 2.38 | 2.23 | 2.32 | 0.00 | - | 63 | 1,278 | 20.07% |
| AZN241018P00067500 | 2024-03-28 11:35AM EDT | 2024-10-18 | 3.40 | 3.25 | 3.35 | 0.00 | - | 14 | 618 | 19.64% |
| AZN250117P00067500 | 2024-04-18 11:59AM EDT | 2025-01-17 | 3.85 | 3.90 | 4.00 | +0.15 | +4.05% | 39 | 2,331 | 18.84% |
| AZN260116P00067500 | 2024-04-11 9:53AM EDT | 2026-01-16 | 5.42 | 5.90 | 6.25 | 0.00 | - | 2 | 330 | 18.68% |
© 2024 Yahoo. All rights reserved.