Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AZN240405C00060000 | 2024-03-01 2:16PM EDT | 60.00 | 5.25 | 5.90 | 9.80 | 0.00 | - | 2 | 0 | 50.00% |
AZN240405C00061000 | 2024-02-29 2:20PM EDT | 61.00 | 3.97 | 4.95 | 8.85 | 0.00 | - | - | 1 | 124.66% |
AZN240405C00063000 | 2024-03-13 10:27AM EDT | 63.00 | 5.30 | 4.60 | 5.10 | 0.00 | - | 101 | 126 | 47.07% |
AZN240405C00064000 | 2024-03-28 12:01PM EDT | 64.00 | 4.11 | 3.60 | 4.25 | -0.04 | -0.96% | 3 | 88 | 45.80% |
AZN240405C00065000 | 2024-03-26 3:55PM EDT | 65.00 | 1.80 | 2.79 | 3.00 | 0.00 | - | 40 | 30 | 28.86% |
AZN240405C00066000 | 2024-03-25 12:56PM EDT | 66.00 | 2.04 | 1.89 | 2.18 | +0.97 | +90.65% | 1 | 55 | 27.54% |
AZN240405C00067000 | 2024-03-28 3:49PM EDT | 67.00 | 1.29 | 1.15 | 1.21 | -0.17 | -11.64% | 11 | 185 | 19.53% |
AZN240405C00068000 | 2024-03-28 2:26PM EDT | 68.00 | 0.60 | 0.57 | 0.62 | -0.25 | -29.41% | 187 | 1,024 | 18.41% |
AZN240405C00069000 | 2024-03-28 3:59PM EDT | 69.00 | 0.24 | 0.23 | 0.28 | -0.22 | -47.83% | 37 | 132 | 18.41% |
AZN240405C00070000 | 2024-03-28 3:55PM EDT | 70.00 | 0.10 | 0.07 | 0.12 | -0.09 | -47.37% | 6 | 149 | 19.14% |
AZN240405C00071000 | 2024-03-28 3:15PM EDT | 71.00 | 0.05 | 0.02 | 0.09 | -0.05 | -50.00% | 1 | 33 | 22.95% |
AZN240405C00072000 | 2024-03-27 3:55PM EDT | 72.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 291 | 403 | 31.64% |
AZN240405C00075000 | 2024-03-13 11:06AM EDT | 75.00 | 0.30 | 0.00 | 0.51 | 0.00 | - | - | 1 | 52.93% |
AZN240405C00076000 | 2024-03-25 9:30AM EDT | 76.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 41.02% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AZN240405P00059000 | 2024-03-19 12:09PM EDT | 59.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 8 | 9 | 89.26% |
AZN240405P00060000 | 2024-03-25 10:13AM EDT | 60.00 | 0.05 | 0.00 | 2.11 | 0.00 | - | 8 | 9 | 98.63% |
AZN240405P00061000 | 2024-03-26 12:48PM EDT | 61.00 | 0.03 | 0.00 | 1.76 | 0.00 | - | 1 | 4 | 83.69% |
AZN240405P00062000 | 2024-03-21 3:01PM EDT | 62.00 | 0.10 | 0.00 | 1.80 | 0.00 | - | 10 | 353 | 76.22% |
AZN240405P00063000 | 2024-03-28 2:28PM EDT | 63.00 | 0.04 | 0.00 | 0.04 | -0.14 | -77.78% | 1 | 43 | 27.54% |
AZN240405P00064000 | 2024-03-27 2:19PM EDT | 64.00 | 0.04 | 0.01 | 0.22 | 0.00 | - | 11 | 5,695 | 34.28% |
AZN240405P00065000 | 2024-03-28 2:07PM EDT | 65.00 | 0.07 | 0.05 | 0.23 | -0.08 | -53.33% | 1 | 895 | 28.03% |
AZN240405P00066000 | 2024-03-28 1:33PM EDT | 66.00 | 0.17 | 0.12 | 0.22 | -0.04 | -19.05% | 5 | 249 | 20.56% |
AZN240405P00067000 | 2024-03-28 3:50PM EDT | 67.00 | 0.37 | 0.31 | 0.46 | -0.02 | -5.13% | 3 | 120 | 19.53% |
AZN240405P00068000 | 2024-03-28 2:35PM EDT | 68.00 | 0.68 | 0.76 | 0.81 | -0.06 | -8.11% | 22 | 40 | 16.90% |
AZN240405P00069000 | 2024-03-28 11:36AM EDT | 69.00 | 1.21 | 0.71 | 1.94 | -0.10 | -7.63% | 54 | 16 | 30.08% |
AZN240405P00070000 | 2024-03-27 2:28PM EDT | 70.00 | 2.15 | 1.02 | 2.61 | 0.00 | - | 2 | 15 | 28.32% |