AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510C00070000 | 2024-04-26 9:30AM EDT | 2024-05-10 | 5.30 | 5.95 | 8.45 | 0.00 | - | 1 | 11 | 87.50% |
| AZN240517C00070000 | 2024-05-10 11:28AM EDT | 2024-05-17 | 7.45 | 6.20 | 7.85 | -0.25 | -3.25% | 5 | 2,283 | 68.65% |
| AZN240524C00070000 | 2024-04-24 12:25PM EDT | 2024-05-24 | 2.98 | 5.60 | 7.80 | 0.00 | - | 1 | 2 | 48.78% |
| AZN240531C00070000 | 2024-04-23 12:47PM EDT | 2024-05-31 | 2.93 | 5.80 | 9.50 | 0.00 | - | - | 0 | 71.34% |
| AZN240607C00070000 | 2024-04-25 9:43AM EDT | 2024-06-07 | 6.33 | 6.10 | 9.70 | 0.00 | - | - | 1 | 64.94% |
| AZN240621C00070000 | 2024-05-10 3:17PM EDT | 2024-06-21 | 8.05 | 6.75 | 8.95 | +0.20 | +2.55% | 12 | 1,590 | 44.46% |
| AZN240719C00070000 | 2024-05-03 3:36PM EDT | 2024-07-19 | 7.75 | 7.55 | 9.45 | 0.00 | - | 16 | 1,051 | 39.23% |
| AZN241018C00070000 | 2024-05-10 1:40PM EDT | 2024-10-18 | 9.90 | 8.00 | 9.75 | -0.05 | -0.50% | 6 | 207 | 27.76% |
| AZN250117C00070000 | 2024-05-09 9:55AM EDT | 2025-01-17 | 11.27 | 10.35 | 13.00 | 0.00 | - | 1 | 1,109 | 36.80% |
| AZN260116C00070000 | 2024-05-03 2:53PM EDT | 2026-01-16 | 14.40 | 13.65 | 16.50 | 0.00 | - | 1 | 155 | 33.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510P00070000 | 2024-05-01 3:22PM EDT | 2024-05-10 | 0.88 | 0.00 | 0.02 | 0.00 | - | 4 | 16 | 79.69% |
| AZN240517P00070000 | 2024-05-10 1:29PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.06 | 0.00 | - | 105 | 1,321 | 36.91% |
| AZN240524P00070000 | 2024-05-06 2:39PM EDT | 2024-05-24 | 0.11 | 0.03 | 0.31 | 0.00 | - | 1 | 507 | 39.26% |
| AZN240531P00070000 | 2024-05-10 10:41AM EDT | 2024-05-31 | 0.19 | 0.03 | 1.36 | +0.09 | +90.00% | 1 | 1 | 54.98% |
| AZN240607P00070000 | 2024-05-09 1:47PM EDT | 2024-06-07 | 0.13 | 0.07 | 0.20 | 0.00 | - | 1 | 14 | 25.15% |
| AZN240614P00070000 | 2024-05-08 2:25PM EDT | 2024-06-14 | 0.21 | 0.09 | 0.21 | 0.00 | - | - | 2 | 22.85% |
| AZN240621P00070000 | 2024-05-10 9:58AM EDT | 2024-06-21 | 0.21 | 0.17 | 0.23 | +0.01 | +5.00% | 60 | 255 | 21.39% |
| AZN240719P00070000 | 2024-05-10 11:15AM EDT | 2024-07-19 | 0.40 | 0.39 | 0.44 | 0.00 | - | 7 | 1,758 | 20.02% |
| AZN241018P00070000 | 2024-05-09 2:08PM EDT | 2024-10-18 | 1.27 | 1.17 | 1.30 | 0.00 | - | 4 | 236 | 19.86% |
| AZN250117P00070000 | 2024-05-10 3:16PM EDT | 2025-01-17 | 1.93 | 1.91 | 2.02 | -0.02 | -1.03% | 31 | 2,751 | 19.58% |
| AZN260116P00070000 | 2024-05-06 11:03AM EDT | 2026-01-16 | 4.50 | 3.95 | 4.25 | 0.00 | - | 3 | 54 | 19.16% |
© 2024 Yahoo. All rights reserved.