AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240531C00058000 | 2024-04-25 10:48AM EDT | 58.00 | 17.50 | 16.60 | 20.15 | 0.00 | - | - | 1 | 60.06% |
| AZN240531C00068000 | 2024-04-26 12:01PM EDT | 68.00 | 7.53 | 8.35 | 9.30 | 0.00 | - | 5 | 9 | 48.88% |
| AZN240531C00070000 | 2024-04-23 12:47PM EDT | 70.00 | 2.93 | 5.95 | 6.70 | 0.00 | - | - | 0 | 30.98% |
| AZN240531C00071000 | 2024-05-01 10:15AM EDT | 71.00 | 6.06 | 5.25 | 5.70 | 0.00 | - | 1 | 8 | 27.49% |
| AZN240531C00072000 | 2024-05-01 10:15AM EDT | 72.00 | 4.86 | 4.10 | 5.15 | 0.00 | - | 1 | 319 | 30.79% |
| AZN240531C00073000 | 2024-04-22 9:43AM EDT | 73.00 | 1.00 | 3.10 | 4.20 | 0.00 | - | - | 1 | 27.37% |
| AZN240531C00076000 | 2024-04-30 10:12AM EDT | 76.00 | 1.70 | 1.76 | 1.83 | 0.00 | - | 3 | 27 | 20.48% |
| AZN240531C00077000 | 2024-05-01 10:54AM EDT | 77.00 | 1.30 | 1.24 | 1.32 | 0.00 | - | 1 | 8 | 19.83% |
| AZN240531C00079000 | 2024-04-29 9:54AM EDT | 79.00 | 0.78 | 0.58 | 0.63 | 0.00 | - | 3 | 42 | 19.19% |
| AZN240531C00080000 | 2024-05-01 1:10PM EDT | 80.00 | 0.50 | 0.37 | 0.44 | 0.00 | - | 2 | 12 | 19.48% |
| AZN240531C00081000 | 2024-04-29 11:45AM EDT | 81.00 | 0.32 | 0.23 | 0.28 | 0.00 | - | 2 | 67 | 19.29% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240531P00064000 | 2024-05-01 10:15AM EDT | 64.00 | 0.66 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 40.04% |
| AZN240531P00065000 | 2024-05-01 10:15AM EDT | 65.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 37.89% |
| AZN240531P00068000 | 2024-04-30 10:49AM EDT | 68.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 3 | 7 | 27.64% |
| AZN240531P00069000 | 2024-04-25 11:14AM EDT | 69.00 | 0.33 | 0.11 | 0.13 | 0.00 | - | - | 2 | 22.46% |
| AZN240531P00071000 | 2024-04-25 10:32AM EDT | 71.00 | 0.38 | 0.21 | 0.25 | 0.00 | - | - | 0 | 20.41% |
| AZN240531P00074000 | 2024-05-02 9:47AM EDT | 74.00 | 0.71 | 0.68 | 0.73 | +0.05 | +7.58% | 42 | 33 | 18.16% |
| AZN240531P00075000 | 2024-04-29 10:24AM EDT | 75.00 | 0.97 | 0.97 | 1.04 | -0.22 | -18.49% | 4 | 9 | 17.65% |
© 2024 Yahoo. All rights reserved.