At close: 4:00 PM EDT
After hours: 4:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZTA240621C00035000 | 11/3/2023 1:32 PM | 35 | 17.00 | 22.00 | 26.80 | 0.00 | 0.00% | 1 | 1 | 620.12% |
| AZTA240621C00045000 | 4/17/2024 2:15 PM | 45 | 9.70 | 5.50 | 8.10 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| AZTA240621C00050000 | 5/20/2024 1:38 PM | 50 | 2.80 | 2.00 | 6.40 | 0.00 | 0.00% | 1 | 1 | 159.86% |
| AZTA240621C00055000 | 5/30/2024 7:05 PM | 55 | 0.38 | 0.00 | 3.10 | 0.00 | 0.00% | 20 | 79 | 73.83% |
| AZTA240621C00060000 | 6/12/2024 2:10 PM | 60 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 45 | 177.15% |
| AZTA240621C00065000 | 6/12/2024 1:33 PM | 65 | 0.59 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 71 | 230.18% |
| AZTA240621C00070000 | 4/15/2024 6:18 PM | 70 | 0.74 | 0.00 | 3.50 | 0.00 | 0.00% | 2 | 44 | 241.89% |
| AZTA240621C00075000 | 4/4/2024 1:30 PM | 75 | 1.55 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 312.99% |
| AZTA240621C00080000 | 4/16/2024 1:30 PM | 80 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 50.00% |
| AZTA240621C00085000 | 3/21/2024 1:30 PM | 85 | 1.10 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 377.83% |
| AZTA240621C00090000 | 4/3/2024 1:30 PM | 90 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 50.00% |
| AZTA240621C00095000 | 3/27/2024 1:30 PM | 95 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 50.00% |
| AZTA240621C00100000 | 4/3/2024 1:30 PM | 100 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZTA240621P00022500 | 4/29/2024 1:30 PM | 22.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| AZTA240621P00035000 | 12/12/2023 5:01 PM | 35 | 0.70 | 0.00 | 3.80 | 0.00 | 0.00% | - | 4 | 401.56% |
| AZTA240621P00040000 | 4/5/2024 1:30 PM | 40 | 0.85 | 0.35 | 1.05 | 0.00 | 0.00% | 2 | 3 | 221.09% |
| AZTA240621P00045000 | 6/5/2024 2:51 PM | 45 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 257.23% |
| AZTA240621P00050000 | 6/5/2024 3:47 PM | 50 | 0.57 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 83 | 172.95% |
| AZTA240621P00055000 | 6/10/2024 4:04 PM | 55 | 1.50 | 0.20 | 4.90 | 0.00 | 0.00% | 1 | 45 | 85.35% |
| AZTA240621P00060000 | 5/20/2024 7:52 PM | 60 | 8.60 | 3.20 | 8.00 | 0.00 | 0.00% | 15 | 22 | 172.51% |
| AZTA240621P00065000 | 12/13/2023 5:27 PM | 65 | 10.40 | 5.90 | 8.80 | 0.00 | 0.00% | - | 4 | 0.00% |
| AZTA240621P00075000 | 12/14/2023 8:06 PM | 75 | 14.70 | 12.00 | 13.50 | 0.00 | 0.00% | - | 11 | 0.00% |
Related Tickers
COO The Cooper Companies, Inc.
92.46
-1.08%
EMBC Embecta Corp.
12.57
-1.80%
LHU.DU LeMaitre Vascular Inc
73.50
+0.68%
QS50.DU Straumann Holding AG
10.60
-4.50%
HBI.DU Harvard Bioscience Inc
2.6200
-0.76%
QS5.MU Straumann Holding AG
764.80
0.00%
CBH.DU Coloplast A/S
11.20
0.00%
HBIO Harvard Bioscience, Inc.
2.9200
+0.86%
LMAT LeMaitre Vascular, Inc.
81.38
+1.61%
SPEC.L INSPECS Group plc
56.00
-2.61%