Singapore markets close in 5 hours 52 minutes
Straits Times Index
3,224.34 +15.16 (+0.47%) Nikkei
26,772.84 +168.00 (+0.63%) Hang Seng
20,658.66 +542.46 (+2.70%) FTSE 100
7,564.92 +42.17 (+0.56%) BTC-USD
28,992.99 -768.15 (-2.58%) CMC Crypto 200
627.08 -34.06 (-5.15%)
The AZEK Company Inc. (AZEK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZEK220617C00005000 | 2022-05-17 2:10PM EDT | 5.00 | 14.10 | 16.20 | 17.10 | 0.00 | - | 3 | 9 | 397.66% |
| AZEK220617C00007500 | 2022-05-18 12:23PM EDT | 7.50 | 11.30 | 13.20 | 14.50 | 0.00 | - | 13 | 22 | 364.06% |
| AZEK220617C00015000 | 2022-05-16 12:10AM EDT | 15.00 | 2.50 | 6.10 | 6.80 | 0.00 | - | - | 1 | 87.50% |
| AZEK220617C00017500 | 2022-05-17 12:24PM EDT | 17.50 | 3.69 | 3.80 | 4.50 | +1.39 | +60.43% | 1 | 296 | 77.73% |
| AZEK220617C00020000 | 2022-05-26 1:52PM EDT | 20.00 | 2.11 | 1.90 | 2.30 | +0.56 | +36.13% | 27 | 1,772 | 64.36% |
| AZEK220617C00022500 | 2022-05-26 1:50PM EDT | 22.50 | 0.75 | 0.60 | 0.95 | +0.43 | +134.38% | 11 | 4,424 | 58.69% |
| AZEK220617C00025000 | 2022-05-26 12:31PM EDT | 25.00 | 0.20 | 0.10 | 0.25 | +0.04 | +25.00% | 15 | 6,109 | 53.71% |
| AZEK220617C00030000 | 2022-05-26 2:18PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 4 | 2,594 | 72.66% |
| AZEK220617C00035000 | 2022-05-20 1:26PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,976 | 89.06% |
| AZEK220617C00040000 | 2022-05-10 3:58PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,672 | 109.38% |
| AZEK220617C00045000 | 2022-05-06 12:29PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 292 | 137.50% |
| AZEK220617C00050000 | 2022-05-26 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 1 | 66 | 140.63% |
| AZEK220617C00055000 | 2021-12-28 11:58AM EDT | 55.00 | 1.56 | 0.00 | 0.30 | 0.00 | - | 2 | 10 | 196.09% |
| AZEK220617C00060000 | 2022-05-26 11:20AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 1 | 25 | 246.09% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZEK220617P00010000 | 2022-05-16 12:10AM EDT | 10.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | - | 175 | 176.56% |
| AZEK220617P00012500 | 2022-05-13 2:01PM EDT | 12.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 75 | 87 | 178.32% |
| AZEK220617P00015000 | 2022-05-12 11:34AM EDT | 15.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 2 | 30 | 129.30% |
| AZEK220617P00017500 | 2022-05-24 12:04PM EDT | 17.50 | 0.65 | 0.05 | 0.30 | 0.00 | - | 8 | 1,424 | 67.19% |
| AZEK220617P00020000 | 2022-05-23 12:05PM EDT | 20.00 | 1.95 | 0.50 | 0.85 | 0.00 | - | 10 | 2,491 | 61.33% |
| AZEK220617P00022500 | 2022-05-26 1:40PM EDT | 22.50 | 2.00 | 1.65 | 2.05 | -1.18 | -37.11% | 1 | 53 | 55.96% |
| AZEK220617P00025000 | 2022-05-26 1:40PM EDT | 25.00 | 3.99 | 3.60 | 4.00 | -1.86 | -31.79% | 1 | 293 | 53.32% |
| AZEK220617P00030000 | 2022-05-10 3:02PM EDT | 30.00 | 12.30 | 8.10 | 10.00 | 0.00 | - | 1 | 123 | 116.89% |
| AZEK220617P00035000 | 2022-05-10 12:22PM EDT | 35.00 | 17.10 | 13.20 | 15.00 | 0.00 | - | 1 | 1 | 154.88% |
| AZEK220617P00040000 | 2022-03-14 10:55AM EDT | 40.00 | 16.00 | 17.40 | 17.60 | 0.00 | - | 11 | 33 | 0.00% |
| AZEK220617P00045000 | 2022-03-10 1:12PM EDT | 45.00 | 20.23 | 22.70 | 23.40 | 0.00 | - | 20 | 39 | 0.00% |
| AZEK220617P00050000 | 2022-01-18 1:10AM EDT | 50.00 | 10.00 | 18.60 | 20.60 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
