AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:80.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240607C00080000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.23 | 0.00 | 0.00 | 0.00 | - | 118 | 148 | 6.25% |
| AZN240614C00080000 | 2024-05-31 12:09PM EDT | 2024-06-14 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 66 | 3.13% |
| AZN240621C00080000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 0.69 | 0.00 | 0.00 | 0.00 | - | 26 | 8,295 | 3.13% |
| AZN240628C00080000 | 2024-05-30 3:19PM EDT | 2024-06-28 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 3.13% |
| AZN240705C00080000 | 2024-05-31 3:46PM EDT | 2024-07-05 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| AZN240719C00080000 | 2024-05-31 3:10PM EDT | 2024-07-19 | 1.39 | 0.00 | 0.00 | 0.00 | - | 10 | 892 | 1.56% |
| AZN241018C00080000 | 2024-05-31 2:31PM EDT | 2024-10-18 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 708 | 0.78% |
| AZN250117C00080000 | 2024-05-31 3:19PM EDT | 2025-01-17 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,015 | 0.78% |
| AZN260116C00080000 | 2024-05-30 11:43AM EDT | 2026-01-16 | 9.14 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 0.39% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240607P00080000 | 2024-05-30 12:05PM EDT | 2024-06-07 | 3.31 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| AZN240621P00080000 | 2024-05-31 3:32PM EDT | 2024-06-21 | 2.63 | 0.00 | 0.00 | 0.00 | - | 23 | 1,200 | 0.00% |
| AZN240628P00080000 | 2024-05-22 11:00AM EDT | 2024-06-28 | 2.29 | 0.00 | 0.00 | 0.00 | - | 43 | 42 | 0.00% |
| AZN240705P00080000 | 2024-05-28 9:30AM EDT | 2024-07-05 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AZN240719P00080000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 3.06 | 0.00 | 0.00 | 0.00 | - | 36 | 386 | 0.00% |
| AZN241018P00080000 | 2024-05-28 11:27AM EDT | 2024-10-18 | 5.05 | 0.00 | 0.00 | 0.00 | - | 830 | 995 | 0.00% |
| AZN250117P00080000 | 2024-05-28 9:53AM EDT | 2025-01-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 0.00% |
| AZN260116P00080000 | 2024-05-23 1:53PM EDT | 2026-01-16 | 7.55 | 0.00 | 0.00 | 0.00 | - | 6 | 231 | 0.00% |
© 2024 Yahoo. All rights reserved.