AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:78.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510C00078000 | 2024-05-10 3:59PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.05 | -0.09 | -64.29% | 169 | 325 | 18.16% |
| AZN240517C00078000 | 2024-05-10 2:14PM EDT | 2024-05-17 | 0.44 | 0.31 | 0.35 | -0.06 | -12.00% | 41 | 177 | 14.89% |
| AZN240524C00078000 | 2024-05-10 3:44PM EDT | 2024-05-24 | 0.97 | 0.88 | 1.00 | -0.18 | -15.65% | 1,214 | 509 | 21.85% |
| AZN240531C00078000 | 2024-05-10 12:02PM EDT | 2024-05-31 | 1.27 | 1.07 | 1.14 | +0.05 | +4.10% | 53 | 167 | 19.92% |
| AZN240607C00078000 | 2024-05-10 12:17PM EDT | 2024-06-07 | 1.50 | 1.27 | 1.36 | -0.03 | -1.96% | 13 | 173 | 19.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510P00078000 | 2024-05-10 3:31PM EDT | 2024-05-10 | 0.57 | 0.43 | 1.11 | -0.04 | -6.56% | 22 | 22 | 37.89% |
| AZN240517P00078000 | 2024-05-10 2:34PM EDT | 2024-05-17 | 0.92 | 1.05 | 1.10 | +0.01 | +1.10% | 40 | 61 | 13.18% |
| AZN240524P00078000 | 2024-05-10 12:45PM EDT | 2024-05-24 | 1.42 | 1.54 | 1.70 | 0.00 | - | 316 | 211 | 19.87% |
| AZN240531P00078000 | 2024-05-10 3:29PM EDT | 2024-05-31 | 1.58 | 1.70 | 1.77 | -0.42 | -21.00% | 121 | 29 | 17.38% |
| AZN240607P00078000 | 2024-04-25 3:18PM EDT | 2024-06-07 | 3.40 | 1.76 | 1.91 | 0.00 | - | - | 3 | 16.77% |
© 2024 Yahoo. All rights reserved.