AZN - AstraZeneca PLC
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230721C00035000 | 2023-03-10 3:00PM EDT | 35.00 | 29.90 | 37.65 | 38.20 | 0.00 | - | - | 3 | 114.94% |
| AZN230721C00040000 | 2023-03-10 2:40PM EDT | 40.00 | 25.00 | 32.75 | 33.15 | 0.00 | - | 1 | 1 | 97.66% |
| AZN230721C00042500 | 2023-02-23 11:24AM EDT | 42.50 | 26.35 | 25.75 | 26.60 | 0.00 | - | 3 | 9 | 0.00% |
| AZN230721C00045000 | 2023-05-17 11:33AM EDT | 45.00 | 29.60 | 27.75 | 28.25 | 0.00 | - | 1 | 32 | 83.11% |
| AZN230721C00047500 | 2023-04-24 11:34AM EDT | 47.50 | 28.85 | 25.20 | 25.70 | 0.00 | - | 1 | 13 | 73.10% |
| AZN230721C00050000 | 2023-03-21 3:19PM EDT | 50.00 | 18.00 | 25.10 | 25.55 | 0.00 | - | 1 | 16 | 118.75% |
| AZN230721C00052500 | 2023-02-10 10:35AM EDT | 52.50 | 16.80 | 13.05 | 13.55 | 0.00 | - | 21 | 56 | 0.00% |
| AZN230721C00055000 | 2023-05-03 9:37AM EDT | 55.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 6 | 152 | 0.00% |
| AZN230721C00057500 | 2023-03-31 3:02PM EDT | 57.50 | 13.25 | 16.50 | 16.80 | 0.00 | - | 6 | 220 | 69.58% |
| AZN230721C00060000 | 2023-05-30 1:55PM EDT | 60.00 | 12.10 | 13.05 | 13.60 | 0.00 | - | 101 | 328 | 51.90% |
| AZN230721C00062500 | 2023-05-30 1:17PM EDT | 62.50 | 9.80 | 10.60 | 11.05 | 0.00 | - | 1 | 494 | 43.26% |
| AZN230721C00065000 | 2023-05-30 11:45AM EDT | 65.00 | 7.60 | 8.40 | 8.60 | 0.00 | - | 2 | 521 | 36.26% |
| AZN230721C00067500 | 2023-06-02 11:15AM EDT | 67.50 | 6.81 | 5.90 | 6.55 | -1.99 | -22.61% | 3 | 643 | 33.77% |
| AZN230721C00070000 | 2023-06-02 3:49PM EDT | 70.00 | 4.45 | 4.25 | 4.60 | -0.20 | -4.30% | 1 | 5,025 | 30.42% |
| AZN230721C00072500 | 2023-06-02 1:39PM EDT | 72.50 | 2.81 | 2.63 | 2.69 | -0.19 | -6.33% | 644 | 1,260 | 25.20% |
| AZN230721C00075000 | 2023-06-02 2:35PM EDT | 75.00 | 1.58 | 1.41 | 1.46 | -0.09 | -5.39% | 426 | 4,019 | 23.24% |
| AZN230721C00077500 | 2023-06-02 3:05PM EDT | 77.50 | 0.75 | 0.66 | 0.71 | -0.15 | -16.67% | 18 | 5,092 | 22.22% |
| AZN230721C00080000 | 2023-06-02 12:27PM EDT | 80.00 | 0.41 | 0.26 | 0.37 | +0.02 | +5.13% | 6 | 1,525 | 22.78% |
| AZN230721C00082500 | 2023-05-31 3:16PM EDT | 82.50 | 0.18 | 0.08 | 0.28 | 0.00 | - | 10 | 1,207 | 25.68% |
| AZN230721C00085000 | 2023-05-26 10:45AM EDT | 85.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 46 | 686 | 34.79% |
| AZN230721C00090000 | 2023-06-02 10:52AM EDT | 90.00 | 0.01 | 0.00 | 0.12 | -0.01 | -50.00% | 51 | 90 | 32.13% |
| AZN230721C00095000 | 2023-04-25 9:30AM EDT | 95.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 18 | 20 | 32.81% |
| AZN230721C00100000 | 2023-04-17 12:34PM EDT | 100.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 43.16% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230721P00027500 | 2023-02-24 10:30AM EDT | 27.50 | 0.06 | 0.00 | 0.08 | 0.00 | - | 5 | 375 | 108.98% |
| AZN230721P00030000 | 2023-02-06 10:30AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 50.00% |
| AZN230721P00032500 | 2023-03-06 10:30AM EDT | 32.50 | 0.08 | 0.01 | 0.12 | 0.00 | - | 3 | 20 | 97.27% |
| AZN230721P00035000 | 2023-03-06 10:30AM EDT | 35.00 | 0.10 | 0.02 | 0.13 | 0.00 | - | 3 | 4 | 90.63% |
| AZN230721P00037500 | 2023-03-06 10:30AM EDT | 37.50 | 0.11 | 0.03 | 0.14 | 0.00 | - | 9 | 10 | 83.98% |
| AZN230721P00040000 | 2023-03-06 10:30AM EDT | 40.00 | 0.14 | 0.05 | 0.16 | 0.00 | - | 20 | 33 | 79.10% |
| AZN230721P00042500 | 2023-01-30 10:45AM EDT | 42.50 | 0.20 | 0.07 | 0.40 | 0.00 | - | 10 | 577 | 82.03% |
| AZN230721P00045000 | 2023-05-03 10:06AM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 197 | 75.29% |
| AZN230721P00047500 | 2023-05-17 3:42PM EDT | 47.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 1,070 | 67.97% |
| AZN230721P00050000 | 2023-05-11 1:41PM EDT | 50.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 70 | 849 | 60.94% |
| AZN230721P00052500 | 2023-02-28 4:42PM EDT | 52.50 | 0.62 | 0.24 | 0.30 | 0.00 | - | 3 | 3,558 | 55.08% |
| AZN230721P00055000 | 2023-05-30 12:22PM EDT | 55.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 2 | 284 | 46.88% |
| AZN230721P00057500 | 2023-05-25 1:05PM EDT | 57.50 | 0.14 | 0.00 | 0.49 | 0.00 | - | 4 | 404 | 48.54% |
| AZN230721P00060000 | 2023-05-23 3:14PM EDT | 60.00 | 0.11 | 0.06 | 0.24 | 0.00 | - | 1 | 1,252 | 34.86% |
| AZN230721P00062500 | 2023-06-01 10:02AM EDT | 62.50 | 0.27 | 0.17 | 0.29 | 0.00 | - | 12 | 1,280 | 30.18% |
| AZN230721P00065000 | 2023-06-02 3:20PM EDT | 65.00 | 0.37 | 0.34 | 0.46 | -0.22 | -37.29% | 70 | 8,294 | 27.44% |
| AZN230721P00067500 | 2023-06-02 1:10PM EDT | 67.50 | 0.64 | 0.69 | 0.74 | -0.09 | -12.33% | 215 | 1,912 | 24.73% |
| AZN230721P00070000 | 2023-06-02 2:56PM EDT | 70.00 | 1.15 | 1.23 | 1.28 | -0.09 | -7.26% | 109 | 1,457 | 22.80% |
| AZN230721P00072500 | 2023-06-02 3:59PM EDT | 72.50 | 2.10 | 2.10 | 2.14 | -0.06 | -2.78% | 510 | 5,396 | 20.83% |
| AZN230721P00075000 | 2023-06-02 3:41PM EDT | 75.00 | 3.30 | 3.35 | 3.45 | -0.35 | -9.59% | 24 | 1,741 | 18.95% |
| AZN230721P00077500 | 2023-05-24 10:53AM EDT | 77.50 | 5.20 | 4.55 | 5.45 | 0.00 | - | 1 | 516 | 19.97% |
| AZN230721P00080000 | 2023-06-01 11:36AM EDT | 80.00 | 7.15 | 7.30 | 7.70 | 0.00 | - | 135 | 158 | 21.29% |
| AZN230721P00082500 | 2023-05-17 10:50AM EDT | 82.50 | 8.40 | 9.70 | 10.10 | 0.00 | - | 1 | 0 | 23.44% |
| AZN230721P00085000 | 2023-04-24 10:15AM EDT | 85.00 | 9.55 | 12.00 | 12.30 | 0.00 | - | 5 | 0 | 0.00% |
| AZN230721P00095000 | 2023-02-23 4:01PM EDT | 95.00 | 27.25 | 26.70 | 27.90 | 0.00 | - | 288 | 0 | 110.06% |
| AZN230721P00100000 | 2023-02-23 4:01PM EDT | 100.00 | 32.75 | 31.85 | 32.45 | 0.00 | - | 140 | 0 | 118.12% |
© 2023 Yahoo. All rights reserved.