Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AZN220819C00055000 | 2022-08-09 9:39AM EDT | 2022-08-19 | 11.20 | 10.35 | 11.50 | -0.50 | -4.27% | 2 | 6 | 50.00% |
AZN221021C00055000 | 2022-07-08 12:40PM EDT | 2022-10-21 | 12.87 | 11.15 | 11.45 | 0.00 | - | 10 | 72 | 34.40% |
AZN230120C00055000 | 2022-08-05 1:17PM EDT | 2023-01-20 | 12.60 | 12.00 | 12.65 | 0.00 | - | 2 | 1,438 | 34.69% |
AZN240119C00055000 | 2022-07-12 12:17PM EDT | 2024-01-19 | 16.48 | 15.00 | 15.45 | 0.00 | - | 3 | 742 | 31.15% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AZN220812P00055000 | 2022-08-05 10:47AM EDT | 2022-08-12 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 182.91% |
AZN220819P00055000 | 2022-08-08 12:40PM EDT | 2022-08-19 | 0.04 | 0.01 | 0.08 | 0.00 | - | 15 | 807 | 51.95% |
AZN220916P00055000 | 2022-08-08 12:14PM EDT | 2022-09-16 | 0.21 | 0.05 | 0.21 | 0.00 | - | 2 | 2 | 36.77% |
AZN221021P00055000 | 2022-08-01 10:13AM EDT | 2022-10-21 | 0.53 | 0.44 | 0.58 | 0.00 | - | 1 | 513 | 34.77% |
AZN230120P00055000 | 2022-07-29 3:34PM EDT | 2023-01-20 | 1.33 | 1.17 | 1.49 | 0.00 | - | 2 | 937 | 32.40% |
AZN230421P00055000 | 2022-08-09 2:19PM EDT | 2023-04-21 | 2.05 | 1.87 | 2.48 | -0.10 | -4.65% | 7 | 81 | 32.53% |
AZN230721P00055000 | 2022-07-13 11:21AM EDT | 2023-07-21 | 2.60 | 2.35 | 2.98 | 0.00 | - | 8 | 21 | 30.59% |
AZN240119P00055000 | 2022-07-20 3:37PM EDT | 2024-01-19 | 3.65 | 3.10 | 3.75 | 0.00 | - | 10 | 371 | 27.95% |