AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510C00075000 | 2024-05-07 3:00PM EDT | 2024-05-10 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 134 | 0.00% |
| AZN240517C00075000 | 2024-05-06 3:43PM EDT | 2024-05-17 | 1.39 | 0.00 | 0.00 | 0.00 | - | 12 | 1,583 | 0.00% |
| AZN240524C00075000 | 2024-05-03 2:15PM EDT | 2024-05-24 | 2.32 | 0.00 | 0.00 | 0.00 | - | 31 | 92 | 0.00% |
| AZN240531C00075000 | 2024-04-30 11:59AM EDT | 2024-05-31 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| AZN240607C00075000 | 2024-05-07 12:45PM EDT | 2024-06-07 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| AZN240621C00075000 | 2024-05-07 3:39PM EDT | 2024-06-21 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 744 | 0.00% |
| AZN240719C00075000 | 2024-05-07 2:47PM EDT | 2024-07-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 722 | 2,526 | 0.00% |
| AZN241018C00075000 | 2024-05-06 9:45AM EDT | 2024-10-18 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 221 | 0.00% |
| AZN250117C00075000 | 2024-05-06 2:58PM EDT | 2025-01-17 | 6.88 | 0.00 | 0.00 | 0.00 | - | 6 | 1,892 | 0.00% |
| AZN260116C00075000 | 2024-05-06 2:36PM EDT | 2026-01-16 | 10.96 | 0.00 | 0.00 | 0.00 | - | 3 | 222 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510P00075000 | 2024-05-07 3:39PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 231 | 6.25% |
| AZN240517P00075000 | 2024-05-07 1:38PM EDT | 2024-05-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 50 | 491 | 3.13% |
| AZN240524P00075000 | 2024-05-07 2:49PM EDT | 2024-05-24 | 0.76 | 0.00 | 0.00 | 0.00 | - | 172 | 792 | 3.13% |
| AZN240531P00075000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 1.56% |
| AZN240607P00075000 | 2024-04-25 10:26AM EDT | 2024-06-07 | 1.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| AZN240614P00075000 | 2024-05-03 10:40AM EDT | 2024-06-14 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 400 | 1.56% |
| AZN240621P00075000 | 2024-05-07 11:58AM EDT | 2024-06-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 206 | 4,552 | 1.56% |
| AZN240719P00075000 | 2024-05-07 12:50PM EDT | 2024-07-19 | 1.67 | 0.00 | 0.00 | 0.00 | - | 18 | 2,419 | 0.78% |
| AZN241018P00075000 | 2024-05-06 11:58AM EDT | 2024-10-18 | 3.16 | 0.00 | 0.00 | 0.00 | - | 3 | 209 | 0.78% |
| AZN250117P00075000 | 2024-05-07 2:47PM EDT | 2025-01-17 | 3.83 | 0.00 | 0.00 | 0.00 | - | 10 | 354 | 0.78% |
| AZN260116P00075000 | 2024-05-06 2:23PM EDT | 2026-01-16 | 6.34 | 0.00 | 0.00 | 0.00 | - | 1 | 375 | 0.39% |
© 2024 Yahoo. All rights reserved.