AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240607C00070000 | 2024-04-25 9:43AM EDT | 70.00 | 6.33 | 5.30 | 8.55 | 0.00 | - | - | 1 | 61.87% |
| AZN240607C00073000 | 2024-05-15 10:02AM EDT | 73.00 | 4.99 | 2.98 | 4.85 | 0.00 | - | 2 | 4 | 34.52% |
| AZN240607C00074000 | 2024-04-29 1:45PM EDT | 74.00 | 3.15 | 2.21 | 4.95 | 0.00 | - | - | 12 | 46.85% |
| AZN240607C00075000 | 2024-05-08 2:49PM EDT | 75.00 | 3.05 | 2.72 | 4.90 | 0.00 | - | 12 | 46 | 54.69% |
| AZN240607C00076000 | 2024-05-17 11:25AM EDT | 76.00 | 1.97 | 2.06 | 2.57 | -0.53 | -21.20% | 1 | 2 | 29.27% |
| AZN240607C00077000 | 2024-05-08 1:02PM EDT | 77.00 | 1.80 | 1.49 | 1.69 | 0.00 | - | 4 | 3 | 24.22% |
| AZN240607C00078000 | 2024-05-17 12:40PM EDT | 78.00 | 0.98 | 1.04 | 1.12 | -0.20 | -16.95% | 1 | 152 | 22.27% |
| AZN240607C00079000 | 2024-05-17 11:28AM EDT | 79.00 | 0.60 | 0.70 | 0.79 | -0.30 | -33.33% | 2 | 2 | 22.39% |
| AZN240607C00080000 | 2024-05-15 2:40PM EDT | 80.00 | 0.53 | 0.44 | 0.54 | 0.00 | - | 3 | 55 | 22.46% |
| AZN240607C00081000 | 2024-05-17 11:28AM EDT | 81.00 | 0.30 | 0.24 | 1.38 | -0.04 | -11.76% | 1 | 5 | 40.63% |
| AZN240607C00083000 | 2024-05-14 11:52AM EDT | 83.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 4 | 2 | 22.95% |
| AZN240607C00084000 | 2024-05-08 12:19PM EDT | 84.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | - | 1 | 26.76% |
| AZN240607C00086000 | 2024-05-09 10:01AM EDT | 86.00 | 0.24 | 0.01 | 0.22 | 0.00 | - | 8 | 8 | 33.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240607P00066000 | 2024-05-09 10:01AM EDT | 66.00 | 0.24 | 0.01 | 0.72 | 0.00 | - | 14 | 14 | 60.50% |
| AZN240607P00067000 | 2024-04-29 9:30AM EDT | 67.00 | 0.15 | 0.01 | 0.23 | 0.00 | - | - | 25 | 40.87% |
| AZN240607P00068000 | 2024-05-08 9:30AM EDT | 68.00 | 0.13 | 0.01 | 0.26 | 0.00 | - | - | 2 | 38.57% |
| AZN240607P00070000 | 2024-05-17 1:32PM EDT | 70.00 | 0.10 | 0.03 | 0.54 | -0.02 | -16.67% | 12 | 34 | 39.31% |
| AZN240607P00071000 | 2024-05-08 3:11PM EDT | 71.00 | 0.19 | 0.09 | 1.89 | 0.00 | - | - | 7 | 60.84% |
| AZN240607P00072000 | 2024-05-17 11:29AM EDT | 72.00 | 0.17 | 0.15 | 0.27 | -0.03 | -15.00% | 1 | 36 | 24.61% |
| AZN240607P00073000 | 2024-05-17 10:07AM EDT | 73.00 | 0.21 | 0.24 | 0.87 | -0.04 | -16.00% | 1 | 11 | 33.11% |
| AZN240607P00074000 | 2024-05-17 2:52PM EDT | 74.00 | 0.41 | 0.38 | 0.46 | +0.09 | +28.13% | 1 | 11 | 21.00% |
| AZN240607P00075000 | 2024-05-16 9:45AM EDT | 75.00 | 0.72 | 0.57 | 0.68 | 0.00 | - | 10 | 14 | 20.22% |
| AZN240607P00076000 | 2024-05-06 11:59AM EDT | 76.00 | 1.66 | 0.88 | 1.02 | 0.00 | - | 7 | 8 | 19.97% |
| AZN240607P00077000 | 2024-05-17 11:29AM EDT | 77.00 | 1.41 | 1.32 | 1.45 | +0.07 | +5.22% | 1 | 6 | 19.48% |
| AZN240607P00078000 | 2024-04-25 3:18PM EDT | 78.00 | 3.40 | 1.85 | 2.01 | 0.00 | - | - | 3 | 19.24% |
| AZN240607P00079000 | 2024-05-10 3:33PM EDT | 79.00 | 2.25 | 2.49 | 2.91 | 0.00 | - | 21 | 21 | 22.71% |
© 2024 Yahoo. All rights reserved.