AZN - AstraZeneca PLC
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230616C00035000 | 2023-05-25 12:34PM EDT | 35.00 | 36.65 | 37.45 | 37.70 | 0.00 | - | 3 | 4 | 134.38% |
| AZN230616C00037500 | 2023-04-28 3:31PM EDT | 37.50 | 35.99 | 34.95 | 35.20 | 0.00 | - | 1 | 1 | 122.66% |
| AZN230616C00040000 | 2023-03-01 12:34PM EDT | 40.00 | 25.65 | 29.60 | 30.25 | 0.00 | - | - | 1 | 0.00% |
| AZN230616C00050000 | 2023-05-17 11:10AM EDT | 50.00 | 24.30 | 22.60 | 22.75 | 0.00 | - | 1 | 0 | 86.13% |
| AZN230616C00055000 | 2023-05-12 9:36AM EDT | 55.00 | 20.25 | 17.60 | 17.75 | 0.00 | - | 2 | 2 | 66.99% |
| AZN230616C00057500 | 2023-05-12 9:36AM EDT | 57.50 | 18.00 | 15.15 | 15.30 | 0.00 | - | 2 | 4 | 61.23% |
| AZN230616C00060000 | 2023-05-26 9:38AM EDT | 60.00 | 12.70 | 12.65 | 12.80 | -2.00 | -13.61% | 1 | 18 | 51.95% |
| AZN230616C00062500 | 2023-04-03 11:19AM EDT | 62.50 | 8.38 | 12.75 | 12.90 | 0.00 | - | 1 | 167 | 105.91% |
| AZN230616C00065000 | 2023-05-25 11:46AM EDT | 65.00 | 7.00 | 7.80 | 7.95 | 0.00 | - | 10 | 605 | 41.41% |
| AZN230616C00067500 | 2023-05-25 11:34AM EDT | 67.50 | 5.85 | 5.45 | 5.60 | +0.92 | +18.66% | 10 | 3,388 | 34.52% |
| AZN230616C00070000 | 2023-05-25 12:20PM EDT | 70.00 | 2.89 | 3.35 | 3.55 | 0.00 | - | 45 | 8,547 | 30.79% |
| AZN230616C00072500 | 2023-05-26 3:30PM EDT | 72.50 | 1.84 | 1.74 | 1.79 | +0.30 | +19.48% | 106 | 8,784 | 26.29% |
| AZN230616C00075000 | 2023-05-26 2:34PM EDT | 75.00 | 0.74 | 0.72 | 0.74 | +0.10 | +15.63% | 2,080 | 19,497 | 24.68% |
| AZN230616C00077500 | 2023-05-26 10:14AM EDT | 77.50 | 0.31 | 0.22 | 0.27 | +0.09 | +40.91% | 15 | 6,921 | 24.71% |
| AZN230616C00080000 | 2023-05-26 2:50PM EDT | 80.00 | 0.09 | 0.08 | 0.16 | 0.00 | - | 12 | 4,229 | 28.52% |
| AZN230616C00082500 | 2023-05-24 9:35AM EDT | 82.50 | 0.02 | 0.01 | 0.11 | 0.00 | - | 3 | 2,263 | 32.62% |
| AZN230616C00085000 | 2023-05-25 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 15 | 36.33% |
| AZN230616C00090000 | 2023-04-28 12:30PM EDT | 90.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 1 | 2 | 52.93% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230616P00035000 | 2023-02-23 12:30PM EDT | 35.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | - | 150 | 148.83% |
| AZN230616P00040000 | 2023-03-30 3:53PM EDT | 40.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | - | 1 | 114.06% |
| AZN230616P00047500 | 2023-04-27 12:41PM EDT | 47.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 60 | 47 | 74.22% |
| AZN230616P00050000 | 2023-05-04 10:20AM EDT | 50.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 343 | 56.25% |
| AZN230616P00055000 | 2023-05-16 3:58PM EDT | 55.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 20 | 726 | 49.22% |
| AZN230616P00057500 | 2023-05-05 9:51AM EDT | 57.50 | 0.10 | 0.02 | 0.03 | 0.00 | - | 5,000 | 4,335 | 44.53% |
| AZN230616P00060000 | 2023-05-24 9:30AM EDT | 60.00 | 0.05 | 0.03 | 0.11 | 0.00 | - | 2 | 2,517 | 45.90% |
| AZN230616P00062500 | 2023-05-10 11:39AM EDT | 62.50 | 0.16 | 0.06 | 0.08 | 0.00 | - | 5 | 2,986 | 35.35% |
| AZN230616P00065000 | 2023-05-24 9:30AM EDT | 65.00 | 0.15 | 0.13 | 0.16 | 0.00 | - | 2 | 7,802 | 31.84% |
| AZN230616P00067500 | 2023-05-25 11:48AM EDT | 67.50 | 0.55 | 0.26 | 0.42 | 0.00 | - | 7 | 2,326 | 30.71% |
| AZN230616P00070000 | 2023-05-26 1:11PM EDT | 70.00 | 0.73 | 0.68 | 0.76 | -0.29 | -28.43% | 7 | 5,443 | 26.12% |
| AZN230616P00072500 | 2023-05-26 11:58AM EDT | 72.50 | 1.63 | 1.53 | 1.57 | -0.52 | -24.19% | 12 | 6,486 | 23.34% |
| AZN230616P00075000 | 2023-05-26 10:07AM EDT | 75.00 | 3.05 | 2.97 | 3.10 | -0.68 | -18.23% | 11 | 5,717 | 22.61% |
| AZN230616P00077500 | 2023-05-26 11:15AM EDT | 77.50 | 5.00 | 5.00 | 5.15 | -0.75 | -13.04% | 8 | 272 | 21.68% |
| AZN230616P00080000 | 2023-05-24 9:30AM EDT | 80.00 | 7.00 | 7.40 | 7.55 | 0.00 | - | 1 | 18 | 24.02% |
| AZN230616P00082500 | 2023-04-27 9:35AM EDT | 82.50 | 9.20 | 9.90 | 10.05 | 0.00 | - | 1 | 0 | 29.98% |
| AZN230616P00085000 | 2023-04-03 2:20PM EDT | 85.00 | 15.30 | 10.20 | 10.50 | 0.00 | - | - | 0 | 0.00% |
| AZN230616P00090000 | 2023-04-26 9:37AM EDT | 90.00 | 15.30 | 17.20 | 17.55 | 0.00 | - | 12 | 1 | 45.70% |
| AZN230616P00095000 | 2023-04-26 9:34AM EDT | 95.00 | 19.95 | 22.30 | 22.50 | 0.00 | - | 1 | 1 | 46.88% |
© 2023 Yahoo. All rights reserved.