AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240524C00064000 | 2024-04-12 12:42PM EDT | 64.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240524C00069000 | 2024-04-22 1:03PM EDT | 69.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AZN240524C00070000 | 2024-04-24 12:25PM EDT | 70.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240524C00071000 | 2024-05-01 9:49AM EDT | 71.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN240524C00072000 | 2024-04-26 2:30PM EDT | 72.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AZN240524C00073000 | 2024-04-26 12:25PM EDT | 73.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZN240524C00074000 | 2024-04-25 3:03PM EDT | 74.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AZN240524C00075000 | 2024-04-29 12:38PM EDT | 75.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AZN240524C00076000 | 2024-05-01 3:58PM EDT | 76.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AZN240524C00077000 | 2024-05-01 9:49AM EDT | 77.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AZN240524C00078000 | 2024-05-01 12:12PM EDT | 78.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AZN240524C00079000 | 2024-05-01 12:12PM EDT | 79.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AZN240524C00080000 | 2024-05-01 3:54PM EDT | 80.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240524P00062000 | 2024-04-12 1:01PM EDT | 62.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZN240524P00064000 | 2024-05-01 11:11AM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,780 | 0 | 12.50% |
| AZN240524P00065000 | 2024-04-22 3:16PM EDT | 65.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AZN240524P00067000 | 2024-04-26 11:57AM EDT | 67.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZN240524P00068000 | 2024-04-29 2:31PM EDT | 68.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZN240524P00072000 | 2024-04-30 10:19AM EDT | 72.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZN240524P00073000 | 2024-04-30 12:26PM EDT | 73.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AZN240524P00074000 | 2024-04-30 2:22PM EDT | 74.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AZN240524P00075000 | 2024-05-01 3:11PM EDT | 75.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.