AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517C00045000 | 2024-04-29 9:48AM EDT | 45.00 | 31.30 | 29.30 | 33.00 | 0.00 | - | 1 | 6 | 153.52% |
| AZN240517C00050000 | 2024-04-25 9:39AM EDT | 50.00 | 25.30 | 24.85 | 27.45 | 0.00 | - | - | 63 | 126.76% |
| AZN240517C00055000 | 2024-04-29 3:39PM EDT | 55.00 | 20.60 | 19.80 | 22.00 | 0.00 | - | 89 | 123 | 80.86% |
| AZN240517C00057000 | 2024-04-29 1:26PM EDT | 57.00 | 18.80 | 18.05 | 19.90 | 0.00 | - | 1 | 2 | 80.47% |
| AZN240517C00057500 | 2024-04-29 2:43PM EDT | 57.50 | 18.20 | 17.30 | 19.50 | 0.00 | - | 2 | 37 | 71.09% |
| AZN240517C00058000 | 2024-04-29 2:43PM EDT | 58.00 | 17.70 | 16.95 | 19.00 | 0.00 | - | 3 | 7 | 76.37% |
| AZN240517C00059000 | 2024-04-30 9:40AM EDT | 59.00 | 16.70 | 15.85 | 17.10 | 0.00 | - | 1 | 13 | 80.86% |
| AZN240517C00060000 | 2024-04-29 11:54AM EDT | 60.00 | 16.05 | 13.70 | 17.80 | 0.00 | - | 1 | 1,084 | 134.91% |
| AZN240517C00061000 | 2024-04-29 2:19PM EDT | 61.00 | 14.75 | 14.40 | 15.70 | 0.00 | - | 1 | 2 | 69.24% |
| AZN240517C00062000 | 2024-04-26 11:06AM EDT | 62.00 | 13.05 | 12.25 | 15.00 | 0.00 | - | 4 | 5 | 100.78% |
| AZN240517C00062500 | 2024-04-29 11:26AM EDT | 62.50 | 13.45 | 12.65 | 15.75 | 0.00 | - | 1 | 49 | 88.92% |
| AZN240517C00063000 | 2024-04-25 9:45AM EDT | 63.00 | 12.65 | 11.80 | 14.30 | 0.00 | - | - | 8 | 60.84% |
| AZN240517C00064000 | 2024-04-29 10:45AM EDT | 64.00 | 12.00 | 10.85 | 13.00 | 0.00 | - | 1 | 1 | 89.70% |
| AZN240517C00065000 | 2024-04-29 9:38AM EDT | 65.00 | 11.45 | 9.90 | 11.25 | 0.00 | - | 1 | 126 | 61.18% |
| AZN240517C00066000 | 2024-04-29 10:31AM EDT | 66.00 | 10.15 | 8.85 | 11.05 | 0.00 | - | 1 | 2 | 79.98% |
| AZN240517C00067000 | 2024-04-26 11:23AM EDT | 67.00 | 8.30 | 8.60 | 10.25 | 0.00 | - | 5 | 10 | 57.72% |
| AZN240517C00067500 | 2024-04-30 11:23AM EDT | 67.50 | 8.05 | 7.35 | 9.60 | 0.00 | - | 2 | 1,319 | 72.80% |
| AZN240517C00068000 | 2024-04-29 11:28AM EDT | 68.00 | 8.03 | 7.75 | 8.20 | 0.00 | - | 3 | 16 | 45.90% |
| AZN240517C00069000 | 2024-04-24 11:36AM EDT | 69.00 | 3.20 | 5.65 | 9.00 | 0.00 | - | - | 67 | 83.20% |
| AZN240517C00070000 | 2024-05-02 3:42PM EDT | 70.00 | 6.10 | 5.20 | 7.10 | -0.80 | -11.59% | 5 | 2,411 | 58.62% |
| AZN240517C00071000 | 2024-04-29 11:03AM EDT | 71.00 | 5.31 | 3.95 | 6.10 | +0.21 | +4.12% | 1 | 238 | 52.81% |
| AZN240517C00072000 | 2024-04-30 9:30AM EDT | 72.00 | 3.85 | 4.00 | 4.15 | 0.00 | - | 13 | 1,647 | 26.27% |
| AZN240517C00072500 | 2024-04-30 9:30AM EDT | 72.50 | 3.40 | 3.55 | 3.70 | 0.00 | - | 5 | 3,194 | 25.20% |
| AZN240517C00073000 | 2024-05-01 2:35PM EDT | 73.00 | 3.70 | 3.10 | 3.60 | 0.00 | - | 9 | 141 | 31.20% |
| AZN240517C00074000 | 2024-05-02 1:31PM EDT | 74.00 | 2.55 | 2.29 | 2.36 | -0.43 | -14.43% | 124 | 63 | 20.80% |
| AZN240517C00075000 | 2024-05-02 1:32PM EDT | 75.00 | 1.55 | 1.56 | 1.61 | -0.65 | -29.55% | 239 | 1,588 | 19.14% |
| AZN240517C00076000 | 2024-05-02 3:03PM EDT | 76.00 | 1.08 | 0.96 | 1.00 | -0.37 | -25.52% | 255 | 811 | 17.87% |
| AZN240517C00077000 | 2024-05-02 2:22PM EDT | 77.00 | 0.60 | 0.54 | 0.57 | -0.27 | -31.03% | 766 | 345 | 17.24% |
| AZN240517C00077500 | 2024-05-02 2:09PM EDT | 77.50 | 0.49 | 0.39 | 0.41 | -0.17 | -25.76% | 292 | 338 | 16.90% |
| AZN240517C00078000 | 2024-05-02 3:57PM EDT | 78.00 | 0.28 | 0.27 | 0.30 | -0.20 | -41.67% | 373 | 78 | 16.94% |
| AZN240517C00079000 | 2024-05-01 3:01PM EDT | 79.00 | 0.31 | 0.12 | 0.15 | 0.00 | - | 819 | 1,249 | 16.99% |
| AZN240517C00080000 | 2024-05-02 3:02PM EDT | 80.00 | 0.10 | 0.05 | 0.08 | -0.06 | -37.50% | 11 | 3 | 17.68% |
| AZN240517C00081000 | 2024-04-30 1:32PM EDT | 81.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 2 | 7 | 23.15% |
| AZN240517C00090000 | 2024-05-02 3:05PM EDT | 90.00 | 0.02 | 0.00 | 0.18 | -0.03 | -60.00% | 26 | 89 | 51.47% |
| AZN240517C00095000 | 2024-05-02 3:05PM EDT | 95.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 15 | 113 | 48.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517P00055000 | 2024-05-01 12:44PM EDT | 55.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 5 | 80.08% |
| AZN240517P00057500 | 2024-04-16 3:29PM EDT | 57.50 | 0.10 | 0.00 | 0.19 | 0.00 | - | 10 | 15 | 70.51% |
| AZN240517P00060000 | 2024-05-01 12:44PM EDT | 60.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 2 | 1,174 | 57.42% |
| AZN240517P00061000 | 2024-04-23 9:30AM EDT | 61.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | - | 5 | 57.42% |
| AZN240517P00062000 | 2024-04-22 12:27PM EDT | 62.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | - | 1 | 53.71% |
| AZN240517P00062500 | 2024-05-02 10:07AM EDT | 62.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 3,849 | 46.68% |
| AZN240517P00064000 | 2024-04-24 3:13PM EDT | 64.00 | 0.21 | 0.00 | 0.19 | 0.00 | - | - | 220 | 53.32% |
| AZN240517P00065000 | 2024-05-01 12:44PM EDT | 65.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 389 | 39.65% |
| AZN240517P00066000 | 2024-04-29 9:30AM EDT | 66.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 46.00% |
| AZN240517P00067000 | 2024-04-25 10:39AM EDT | 67.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | - | 33 | 33.79% |
| AZN240517P00067500 | 2024-04-29 2:42PM EDT | 67.50 | 0.03 | 0.01 | 0.07 | 0.00 | - | 98 | 1,158 | 32.23% |
| AZN240517P00068000 | 2024-04-30 12:46PM EDT | 68.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 249 | 28.71% |
| AZN240517P00069000 | 2024-04-25 10:59AM EDT | 69.00 | 0.14 | 0.01 | 0.08 | 0.00 | - | - | 1,201 | 27.74% |
| AZN240517P00070000 | 2024-05-02 2:52PM EDT | 70.00 | 0.05 | 0.04 | 0.09 | -0.01 | -16.67% | 3 | 1,310 | 24.90% |
| AZN240517P00071000 | 2024-05-02 2:04PM EDT | 71.00 | 0.04 | 0.06 | 0.29 | -0.04 | -50.00% | 1 | 148 | 29.05% |
| AZN240517P00072000 | 2024-05-01 3:33PM EDT | 72.00 | 0.08 | 0.10 | 0.14 | 0.00 | - | 25 | 216 | 19.78% |
| AZN240517P00072500 | 2024-04-30 9:30AM EDT | 72.50 | 0.24 | 0.14 | 0.18 | 0.00 | - | 1 | 195 | 19.14% |
| AZN240517P00073000 | 2024-05-01 3:35PM EDT | 73.00 | 0.13 | 0.19 | 0.22 | 0.00 | - | 5 | 613 | 18.21% |
| AZN240517P00074000 | 2024-05-02 3:51PM EDT | 74.00 | 0.35 | 0.34 | 0.38 | +0.10 | +40.00% | 35 | 2,212 | 17.19% |
| AZN240517P00075000 | 2024-05-02 3:49PM EDT | 75.00 | 0.60 | 0.60 | 0.64 | +0.25 | +71.43% | 409 | 397 | 16.21% |
| AZN240517P00076000 | 2024-05-02 3:19PM EDT | 76.00 | 0.92 | 1.01 | 1.04 | +0.27 | +41.54% | 195 | 366 | 15.26% |
| AZN240517P00077000 | 2024-05-02 3:15PM EDT | 77.00 | 1.45 | 1.58 | 1.62 | +0.22 | +17.89% | 22 | 71 | 14.50% |
| AZN240517P00077500 | 2024-04-30 2:43PM EDT | 77.50 | 1.85 | 1.85 | 2.61 | 0.00 | - | 15 | 20 | 26.15% |
| AZN240517P00078000 | 2024-04-25 10:43AM EDT | 78.00 | 3.35 | 2.12 | 2.42 | 0.00 | - | - | 15 | 15.04% |
| AZN240517P00079000 | 2024-05-01 3:24PM EDT | 79.00 | 2.38 | 3.15 | 3.35 | 0.00 | - | 7 | 142 | 16.99% |
| AZN240517P00080000 | 2024-04-30 11:06AM EDT | 80.00 | 4.40 | 2.61 | 5.30 | 0.00 | - | 3 | 3 | 42.82% |
| AZN240517P00085000 | 2024-04-30 9:42AM EDT | 85.00 | 9.40 | 8.45 | 10.30 | 0.00 | - | 10 | 9 | 64.50% |
| AZN240517P00090000 | 2024-04-25 10:43AM EDT | 90.00 | 15.10 | 12.55 | 15.95 | 0.00 | - | 31 | 0 | 97.95% |
| AZN240517P00095000 | 2024-04-25 9:47AM EDT | 95.00 | 19.75 | 17.65 | 20.05 | 0.00 | - | 10 | 0 | 91.50% |
| AZN240517P00100000 | 2024-04-12 10:59AM EDT | 100.00 | 30.60 | 23.15 | 25.00 | 0.00 | - | 2 | 0 | 103.76% |
© 2024 Yahoo. All rights reserved.