AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:75.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240607C00075000 | 2024-05-30 9:57AM EDT | 2024-06-07 | 2.23 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 0.00% |
| AZN240614C00075000 | 2024-05-31 11:15AM EDT | 2024-06-14 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AZN240621C00075000 | 2024-05-31 3:47PM EDT | 2024-06-21 | 3.45 | 0.00 | 0.00 | 0.00 | - | 8 | 1,387 | 0.00% |
| AZN240628C00075000 | 2024-05-31 9:53AM EDT | 2024-06-28 | 3.38 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AZN240719C00075000 | 2024-05-31 11:42AM EDT | 2024-07-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 2,521 | 0.00% |
| AZN241018C00075000 | 2024-05-28 11:32AM EDT | 2024-10-18 | 5.70 | 0.00 | 0.00 | 0.00 | - | 8 | 254 | 0.00% |
| AZN250117C00075000 | 2024-05-31 3:56PM EDT | 2025-01-17 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 1,907 | 0.00% |
| AZN260116C00075000 | 2024-05-31 3:29PM EDT | 2026-01-16 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240607P00075000 | 2024-05-31 11:55AM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 104 | 6.25% |
| AZN240614P00075000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 408 | 6.25% |
| AZN240621P00075000 | 2024-05-30 12:20PM EDT | 2024-06-21 | 0.62 | 0.00 | 0.00 | 0.00 | - | 32 | 5,858 | 6.25% |
| AZN240628P00075000 | 2024-05-30 12:08PM EDT | 2024-06-28 | 0.78 | 0.00 | 0.00 | 0.00 | - | 18 | 20 | 3.13% |
| AZN240705P00075000 | 2024-05-31 2:03PM EDT | 2024-07-05 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| AZN240719P00075000 | 2024-05-31 3:05PM EDT | 2024-07-19 | 0.90 | 0.00 | 0.00 | 0.00 | - | 67 | 2,797 | 3.13% |
| AZN241018P00075000 | 2024-05-31 2:38PM EDT | 2024-10-18 | 2.36 | 0.00 | 0.00 | 0.00 | - | 12 | 369 | 1.56% |
| AZN250117P00075000 | 2024-05-29 3:40PM EDT | 2025-01-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 629 | 1.56% |
| AZN260116P00075000 | 2024-05-28 12:07PM EDT | 2026-01-16 | 6.18 | 0.00 | 0.00 | 0.00 | - | 1 | 378 | 0.78% |
© 2024 Yahoo. All rights reserved.