AZN - AstraZeneca PLC
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN231020C00027500 | 2023-02-22 4:58PM EDT | 27.50 | 41.30 | 40.05 | 41.85 | 0.00 | - | 2 | 0 | 0.00% |
| AZN231020C00040000 | 2023-05-11 12:25PM EDT | 40.00 | 35.12 | 32.75 | 33.60 | 0.00 | - | - | 3 | 63.97% |
| AZN231020C00045000 | 2022-11-14 2:21PM EDT | 45.00 | 21.00 | 26.35 | 27.00 | 0.00 | - | 9 | 145 | 0.00% |
| AZN231020C00047500 | 2022-10-17 9:59AM EDT | 47.50 | 12.65 | 17.80 | 18.25 | 0.00 | - | 1 | 4 | 0.00% |
| AZN231020C00050000 | 2022-10-17 10:01AM EDT | 50.00 | 10.95 | 15.90 | 16.40 | 0.00 | - | 1 | 24 | 0.00% |
| AZN231020C00052500 | 2023-01-27 12:04PM EDT | 52.50 | 14.60 | 16.05 | 16.55 | 0.00 | - | 1 | 7 | 0.00% |
| AZN231020C00055000 | 2023-05-15 9:41AM EDT | 55.00 | 21.10 | 18.45 | 19.05 | 0.00 | - | 12 | 26 | 44.87% |
| AZN231020C00057500 | 2023-04-28 1:02PM EDT | 57.50 | 17.55 | 16.15 | 16.65 | 0.00 | - | 7 | 21 | 40.72% |
| AZN231020C00060000 | 2023-05-03 12:41PM EDT | 60.00 | 16.50 | 13.85 | 14.35 | 0.00 | - | 1 | 71 | 37.35% |
| AZN231020C00062500 | 2023-05-12 10:07AM EDT | 62.50 | 14.70 | 11.80 | 12.50 | 0.00 | - | 44 | 285 | 37.11% |
| AZN231020C00065000 | 2023-05-24 11:03AM EDT | 65.00 | 9.90 | 9.75 | 10.10 | 0.00 | - | 2 | 504 | 32.28% |
| AZN231020C00067500 | 2023-05-22 12:12PM EDT | 67.50 | 9.55 | 7.65 | 8.20 | 0.00 | - | 7 | 304 | 30.36% |
| AZN231020C00070000 | 2023-05-26 11:11AM EDT | 70.00 | 6.15 | 6.10 | 6.25 | -0.14 | -2.23% | 4 | 349 | 27.39% |
| AZN231020C00072500 | 2023-05-26 1:23PM EDT | 72.50 | 4.50 | 4.55 | 4.75 | -1.45 | -24.37% | 3 | 301 | 26.11% |
| AZN231020C00075000 | 2023-05-26 2:11PM EDT | 75.00 | 3.19 | 3.25 | 3.45 | +0.24 | +8.14% | 4 | 824 | 24.82% |
| AZN231020C00077500 | 2023-05-25 11:13AM EDT | 77.50 | 2.03 | 2.26 | 2.41 | 0.00 | - | 1 | 384 | 23.78% |
| AZN231020C00080000 | 2023-05-25 11:48AM EDT | 80.00 | 1.20 | 1.46 | 1.77 | 0.00 | - | 9 | 497 | 23.95% |
| AZN231020C00082500 | 2023-05-26 3:03PM EDT | 82.50 | 0.93 | 0.91 | 1.12 | +0.11 | +13.41% | 3 | 128 | 22.88% |
| AZN231020C00085000 | 2023-05-23 1:40PM EDT | 85.00 | 0.80 | 0.54 | 0.73 | 0.00 | - | 3 | 517 | 22.53% |
| AZN231020C00090000 | 2023-05-22 9:43AM EDT | 90.00 | 0.38 | 0.14 | 0.34 | 0.00 | - | 15 | 81 | 22.90% |
| AZN231020C00095000 | 2023-05-16 12:56PM EDT | 95.00 | 0.25 | 0.02 | 0.53 | 0.00 | - | 1 | 14 | 29.98% |
| AZN231020C00100000 | 2023-05-19 11:49AM EDT | 100.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 3 | 172 | 26.95% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN231020P00027500 | 2023-03-10 10:30AM EDT | 27.50 | 0.10 | 0.00 | 0.24 | 0.00 | - | 10 | 13 | 72.66% |
| AZN231020P00030000 | 2022-12-27 1:34PM EDT | 30.00 | 0.25 | 0.00 | 0.27 | 0.00 | - | 2 | 3 | 67.77% |
| AZN231020P00032500 | 2023-01-03 4:52PM EDT | 32.50 | 0.19 | 0.00 | 0.35 | 0.00 | - | 2 | 5 | 64.65% |
| AZN231020P00035000 | 2023-01-03 4:44PM EDT | 35.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 60.55% |
| AZN231020P00037500 | 2023-03-06 12:50PM EDT | 37.50 | 0.16 | 0.00 | 0.39 | 0.00 | - | 100 | 289 | 55.18% |
| AZN231020P00040000 | 2023-02-16 11:40AM EDT | 40.00 | 0.22 | 0.07 | 0.54 | 0.00 | - | 2 | 188 | 54.54% |
| AZN231020P00042500 | 2023-05-04 3:29PM EDT | 42.50 | 0.13 | 0.04 | 0.29 | 0.00 | - | 4 | 207 | 49.22% |
| AZN231020P00045000 | 2023-04-18 10:11AM EDT | 45.00 | 0.16 | 0.04 | 0.14 | 0.00 | - | 2 | 14 | 39.16% |
| AZN231020P00047500 | 2023-04-26 3:50PM EDT | 47.50 | 0.24 | 0.13 | 0.20 | 0.00 | - | 31 | 706 | 37.60% |
| AZN231020P00050000 | 2023-05-09 3:05PM EDT | 50.00 | 0.24 | 0.13 | 0.57 | 0.00 | - | 3 | 38 | 42.07% |
| AZN231020P00052500 | 2023-05-22 9:48AM EDT | 52.50 | 0.20 | 0.23 | 0.62 | 0.00 | - | 40 | 204 | 38.40% |
| AZN231020P00055000 | 2023-05-02 12:12PM EDT | 55.00 | 0.47 | 0.29 | 0.45 | 0.00 | - | 500 | 660 | 31.35% |
| AZN231020P00057500 | 2023-05-09 12:16PM EDT | 57.50 | 0.55 | 0.43 | 0.61 | 0.00 | - | 5 | 221 | 29.64% |
| AZN231020P00060000 | 2023-05-02 9:39AM EDT | 60.00 | 0.79 | 0.63 | 0.80 | 0.00 | - | 38 | 78 | 27.69% |
| AZN231020P00062500 | 2023-05-04 10:17AM EDT | 62.50 | 1.08 | 0.92 | 1.11 | 0.00 | - | 88 | 116 | 26.27% |
| AZN231020P00065000 | 2023-05-25 3:45PM EDT | 65.00 | 1.58 | 1.32 | 1.72 | 0.00 | - | 4 | 304 | 26.29% |
| AZN231020P00067500 | 2023-05-25 12:02PM EDT | 67.50 | 2.23 | 1.86 | 2.21 | 0.00 | - | 19 | 308 | 24.30% |
| AZN231020P00070000 | 2023-05-25 12:35PM EDT | 70.00 | 3.05 | 2.64 | 2.78 | 0.00 | - | 23 | 654 | 21.94% |
| AZN231020P00072500 | 2023-05-26 9:48AM EDT | 72.50 | 3.45 | 3.60 | 3.75 | -0.65 | -15.85% | 19 | 497 | 20.72% |
| AZN231020P00075000 | 2023-05-26 9:48AM EDT | 75.00 | 4.70 | 4.80 | 5.00 | -0.75 | -13.76% | 16 | 434 | 19.64% |
| AZN231020P00077500 | 2023-05-24 2:16PM EDT | 77.50 | 6.20 | 6.30 | 6.50 | 0.00 | - | 68 | 368 | 18.41% |
| AZN231020P00080000 | 2023-05-22 3:49PM EDT | 80.00 | 6.69 | 7.95 | 8.50 | 0.00 | - | 6 | 22 | 18.80% |
| AZN231020P00082500 | 2023-05-23 12:44PM EDT | 82.50 | 8.30 | 9.80 | 10.90 | 0.00 | - | 1 | 19 | 21.30% |
| AZN231020P00085000 | 2023-04-18 9:33AM EDT | 85.00 | 10.00 | 10.60 | 11.20 | 0.00 | - | 1 | 7 | 0.00% |
© 2023 Yahoo. All rights reserved.