AZN - AstraZeneca PLC

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN190524C000360002019-05-10 10:20AM EDT36.001.951.652.150.00-505254.30%
AZN190524C000365002019-05-17 9:39AM EDT36.501.291.351.45-0.69-34.85%3532.03%
AZN190524C000370002019-05-10 9:57AM EDT37.001.320.901.050.00-4930.27%
AZN190524C000375002019-05-17 11:10AM EDT37.500.610.550.65-0.14-18.67%76825.88%
AZN190524C000380002019-05-17 11:36AM EDT38.000.300.250.35-0.05-14.29%738223.34%
AZN190524C000385002019-05-16 1:31PM EDT38.500.250.100.200.00-1824.41%
AZN190524C000430002019-04-26 9:34AM EDT43.000.020.004.800.00-10220.80%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN190524P000325002019-04-26 2:45PM EDT32.500.050.000.050.00-3359.38%
AZN190524P000375002019-05-10 3:31PM EDT37.500.650.200.300.00-7122.07%
AZN190524P000380002019-05-14 11:29AM EDT38.000.740.400.500.00-1519.63%
AZN190524P000395002019-04-23 9:57AM EDT39.501.451.352.000.00--3644.92%