AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:85.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240607C00085000 | 2024-05-21 10:21AM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| AZN240621C00085000 | 2024-05-31 3:41PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1,694 | 12.50% |
| AZN240628C00085000 | 2024-05-30 9:30AM EDT | 2024-06-28 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| AZN240719C00085000 | 2024-05-31 12:06PM EDT | 2024-07-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 417 | 6.25% |
| AZN241018C00085000 | 2024-05-31 9:35AM EDT | 2024-10-18 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 1,109 | 3.13% |
| AZN250117C00085000 | 2024-05-31 3:44PM EDT | 2025-01-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,341 | 3.13% |
| AZN260116C00085000 | 2024-05-29 10:51AM EDT | 2026-01-16 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 1.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240607P00085000 | 2024-05-23 9:40AM EDT | 2024-06-07 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AZN240621P00085000 | 2024-05-20 3:23PM EDT | 2024-06-21 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AZN240719P00085000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 7.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AZN241018P00085000 | 2024-05-16 2:20PM EDT | 2024-10-18 | 8.50 | 0.00 | 0.00 | 0.00 | - | 36 | 149 | 0.00% |
| AZN250117P00085000 | 2024-05-08 10:01AM EDT | 2025-01-17 | 9.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AZN260116P00085000 | 2024-05-15 11:15AM EDT | 2026-01-16 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
© 2024 Yahoo. All rights reserved.