AZN - AstraZeneca PLC
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230609C00070000 | 2023-06-01 12:54PM EDT | 70.00 | 3.41 | 3.55 | 3.70 | 0.00 | - | 1 | 100 | 53.61% |
| AZN230609C00071000 | 2023-06-07 1:57PM EDT | 71.00 | 2.60 | 2.73 | 2.83 | -0.13 | -4.76% | 10 | 64 | 49.61% |
| AZN230609C00072000 | 2023-06-07 2:37PM EDT | 72.00 | 1.97 | 1.95 | 2.02 | +0.11 | +5.91% | 17 | 467 | 45.46% |
| AZN230609C00073000 | 2023-06-07 3:05PM EDT | 73.00 | 1.33 | 1.30 | 1.37 | +0.43 | +47.78% | 125 | 2,183 | 43.90% |
| AZN230609C00074000 | 2023-06-07 2:42PM EDT | 74.00 | 0.83 | 0.82 | 0.86 | +0.37 | +80.43% | 323 | 576 | 42.68% |
| AZN230609C00075000 | 2023-06-07 2:54PM EDT | 75.00 | 0.50 | 0.45 | 0.53 | +0.33 | +194.12% | 2,627 | 2,236 | 43.26% |
| AZN230609C00076000 | 2023-06-07 3:01PM EDT | 76.00 | 0.24 | 0.24 | 0.32 | +0.18 | +300.00% | 56 | 87 | 44.34% |
| AZN230609C00077000 | 2023-06-07 2:55PM EDT | 77.00 | 0.18 | 0.13 | 0.17 | +0.13 | +260.00% | 111 | 1,860 | 44.14% |
| AZN230609C00078000 | 2023-06-05 9:51AM EDT | 78.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 4 | 9 | 45.90% |
| AZN230609C00079000 | 2023-06-05 9:30AM EDT | 79.00 | 0.01 | 0.00 | 0.49 | -0.09 | -90.00% | 24 | 21 | 66.41% |
| AZN230609C00080000 | 2023-06-05 10:13AM EDT | 80.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 10 | 10 | 55.86% |
| AZN230609C00086000 | 2023-06-02 9:52AM EDT | 86.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 37 | 37 | 70.31% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230609P00064000 | 2023-06-05 10:15AM EDT | 64.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 108.40% |
| AZN230609P00065000 | 2023-06-07 11:21AM EDT | 65.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 14 | 17 | 65.23% |
| AZN230609P00066000 | 2023-06-07 9:52AM EDT | 66.00 | 0.07 | 0.01 | 0.06 | -0.18 | -72.00% | 32 | 25 | 59.38% |
| AZN230609P00067000 | 2023-06-07 12:51PM EDT | 67.00 | 0.03 | 0.00 | 0.12 | -0.05 | -62.50% | 14 | 27 | 57.62% |
| AZN230609P00068000 | 2023-06-05 10:49AM EDT | 68.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 3 | 18 | 52.15% |
| AZN230609P00069000 | 2023-06-05 10:18AM EDT | 69.00 | 0.18 | 0.11 | 0.15 | 0.00 | - | 10 | 222 | 50.20% |
| AZN230609P00070000 | 2023-06-07 2:02PM EDT | 70.00 | 0.14 | 0.16 | 0.25 | -0.04 | -22.22% | 4 | 2,251 | 50.10% |
| AZN230609P00071000 | 2023-06-07 2:54PM EDT | 71.00 | 0.36 | 0.33 | 0.38 | +0.19 | +111.76% | 2,024 | 3,060 | 46.78% |
| AZN230609P00072000 | 2023-06-07 2:53PM EDT | 72.00 | 0.60 | 0.56 | 0.60 | +0.43 | +252.94% | 128 | 504 | 44.43% |
| AZN230609P00073000 | 2023-06-07 2:32PM EDT | 73.00 | 0.93 | 0.89 | 0.95 | +0.48 | +106.67% | 59 | 750 | 42.97% |
| AZN230609P00074000 | 2023-06-07 2:38PM EDT | 74.00 | 1.49 | 1.38 | 1.48 | +0.57 | +61.96% | 18 | 993 | 43.26% |
| AZN230609P00075000 | 2023-06-06 11:38AM EDT | 75.00 | 1.76 | 2.00 | 2.16 | 0.00 | - | 9 | 18 | 44.34% |
| AZN230609P00076000 | 2023-05-24 3:54PM EDT | 76.00 | 3.65 | 2.81 | 3.05 | 0.00 | - | 3 | 1 | 50.78% |
| AZN230609P00077000 | 2023-05-19 11:57AM EDT | 77.00 | 2.87 | 3.65 | 3.80 | 0.00 | - | 20 | 0 | 46.00% |
© 2023 Yahoo. All rights reserved.