AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240503C00058000 | 2024-04-23 11:26AM EDT | 58.00 | 12.50 | 16.50 | 18.25 | 0.00 | - | - | 1 | 256.45% |
| AZN240503C00064000 | 2024-04-24 3:23PM EDT | 64.00 | 7.27 | 11.65 | 12.60 | 0.00 | - | - | 1 | 165.43% |
| AZN240503C00065000 | 2024-05-01 2:35PM EDT | 65.00 | 11.35 | 10.65 | 11.05 | 0.00 | - | 1 | 1 | 105.47% |
| AZN240503C00066000 | 2024-04-29 9:53AM EDT | 66.00 | 10.30 | 8.50 | 11.00 | 0.00 | - | 1 | 3 | 215.63% |
| AZN240503C00067000 | 2024-04-24 10:22AM EDT | 67.00 | 4.38 | 8.60 | 9.15 | 0.00 | - | 20 | 9 | 93.75% |
| AZN240503C00068000 | 2024-04-29 9:35AM EDT | 68.00 | 8.45 | 7.50 | 8.35 | 0.00 | - | 1 | 187 | 93.75% |
| AZN240503C00069000 | 2024-04-29 1:38PM EDT | 69.00 | 6.80 | 6.65 | 7.90 | 0.00 | - | 24 | 166 | 119.73% |
| AZN240503C00070000 | 2024-05-02 1:46PM EDT | 70.00 | 6.23 | 5.30 | 6.55 | -0.27 | -4.15% | 3 | 200 | 73.44% |
| AZN240503C00071000 | 2024-05-02 9:43AM EDT | 71.00 | 5.12 | 4.15 | 5.25 | +0.27 | +5.57% | 1 | 154 | 92.19% |
| AZN240503C00072000 | 2024-04-30 11:59AM EDT | 72.00 | 3.95 | 3.65 | 4.90 | 0.00 | - | 2 | 208 | 80.66% |
| AZN240503C00073000 | 2024-05-02 3:43PM EDT | 73.00 | 2.89 | 1.45 | 4.10 | -0.08 | -2.69% | 10 | 100 | 111.52% |
| AZN240503C00074000 | 2024-05-01 1:44PM EDT | 74.00 | 2.33 | 0.17 | 3.95 | 0.00 | - | 28 | 141 | 134.08% |
| AZN240503C00075000 | 2024-05-02 3:58PM EDT | 75.00 | 0.89 | 0.77 | 1.09 | -0.55 | -38.19% | 21 | 179 | 27.34% |
| AZN240503C00076000 | 2024-05-02 1:37PM EDT | 76.00 | 0.41 | 0.15 | 0.19 | -0.20 | -32.79% | 91 | 87 | 12.40% |
| AZN240503C00077000 | 2024-05-02 3:59PM EDT | 77.00 | 0.02 | 0.00 | 0.03 | -0.19 | -90.48% | 36 | 347 | 15.04% |
| AZN240503C00078000 | 2024-05-02 9:30AM EDT | 78.00 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 10 | 30 | 32.03% |
| AZN240503C00080000 | 2024-04-29 9:51AM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 8 | 50.78% |
| AZN240503C00081000 | 2024-04-25 11:25AM EDT | 81.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| AZN240503C00090000 | 2024-04-26 2:50PM EDT | 90.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 224.12% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240503P00057000 | 2024-04-09 11:14AM EDT | 57.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 5 | 13 | 340.63% |
| AZN240503P00061000 | 2024-04-22 11:55AM EDT | 61.00 | 0.22 | 0.00 | 2.12 | 0.00 | - | 8 | 18 | 279.39% |
| AZN240503P00063000 | 2024-05-01 3:22PM EDT | 63.00 | 0.23 | 0.00 | 2.12 | 0.00 | - | 4 | 143 | 249.71% |
| AZN240503P00064000 | 2024-04-24 3:06PM EDT | 64.00 | 0.10 | 0.00 | 1.77 | 0.00 | - | 2 | 17 | 220.90% |
| AZN240503P00065000 | 2024-04-24 11:32AM EDT | 65.00 | 0.16 | 0.00 | 1.47 | 0.00 | - | 80 | 106 | 194.34% |
| AZN240503P00066000 | 2024-04-24 2:00PM EDT | 66.00 | 0.26 | 0.00 | 1.87 | 0.00 | - | 3 | 817 | 196.29% |
| AZN240503P00067000 | 2024-04-25 9:52AM EDT | 67.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 73 | 158.98% |
| AZN240503P00068000 | 2024-04-25 12:44PM EDT | 68.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 14 | 468 | 145.61% |
| AZN240503P00069000 | 2024-05-01 9:42AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 323 | 50.00% |
| AZN240503P00070000 | 2024-04-26 1:55PM EDT | 70.00 | 0.02 | 0.00 | 1.10 | 0.00 | - | 181 | 129 | 112.60% |
| AZN240503P00071000 | 2024-04-29 3:44PM EDT | 71.00 | 0.03 | 0.00 | 1.10 | 0.00 | - | 30 | 135 | 99.22% |
| AZN240503P00072000 | 2024-04-29 3:00PM EDT | 72.00 | 0.03 | 0.00 | 2.01 | 0.00 | - | 3 | 32 | 112.31% |
| AZN240503P00073000 | 2024-05-01 12:47PM EDT | 73.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 32 | 85 | 30.08% |
| AZN240503P00074000 | 2024-05-02 3:23PM EDT | 74.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 24 | 236 | 25.78% |
| AZN240503P00075000 | 2024-05-02 3:58PM EDT | 75.00 | 0.10 | 0.06 | 0.09 | +0.03 | +42.86% | 118 | 195 | 16.02% |
| AZN240503P00076000 | 2024-05-02 3:12PM EDT | 76.00 | 0.38 | 0.34 | 0.38 | +0.17 | +80.95% | 108 | 126 | 12.01% |
| AZN240503P00077000 | 2024-05-02 3:39PM EDT | 77.00 | 1.08 | 1.08 | 1.60 | +0.49 | +83.05% | 3 | 23 | 38.67% |
© 2024 Yahoo. All rights reserved.