AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240614C00072000 | 2024-05-20 11:27AM EDT | 72.00 | 5.55 | 3.90 | 6.50 | +0.15 | +2.78% | 2 | 1 | 56.93% |
| AZN240614C00074000 | 2024-05-24 11:46AM EDT | 74.00 | 4.95 | 3.10 | 3.65 | 0.00 | - | 10 | 10 | 31.23% |
| AZN240614C00075000 | 2024-05-21 11:19AM EDT | 75.00 | 4.75 | 1.92 | 2.64 | 0.00 | - | 2 | 2 | 25.44% |
| AZN240614C00076000 | 2024-05-28 3:59PM EDT | 76.00 | 1.75 | 1.55 | 1.80 | -1.65 | -48.53% | 11 | 20 | 21.73% |
| AZN240614C00077000 | 2024-05-28 3:59PM EDT | 77.00 | 1.19 | 1.06 | 1.27 | -1.36 | -53.33% | 25 | 298 | 21.34% |
| AZN240614C00078000 | 2024-05-28 3:59PM EDT | 78.00 | 0.77 | 0.69 | 0.84 | -0.97 | -55.75% | 21 | 42 | 20.80% |
| AZN240614C00079000 | 2024-05-28 3:00PM EDT | 79.00 | 0.49 | 0.41 | 0.52 | -0.79 | -61.72% | 14 | 112 | 20.31% |
| AZN240614C00080000 | 2024-05-23 2:18PM EDT | 80.00 | 0.87 | 0.24 | 0.36 | 0.00 | - | 1 | 55 | 21.24% |
| AZN240614C00081000 | 2024-05-24 3:27PM EDT | 81.00 | 0.54 | 0.13 | 0.23 | 0.00 | - | 3 | 19 | 21.58% |
| AZN240614C00082000 | 2024-05-10 11:24AM EDT | 82.00 | 0.47 | 0.08 | 1.16 | 0.00 | - | - | 1 | 44.78% |
| AZN240614C00083000 | 2024-05-23 1:48PM EDT | 83.00 | 0.22 | 0.05 | 1.03 | 0.00 | - | - | 0 | 46.44% |
| AZN240614C00086000 | 2024-05-23 1:48PM EDT | 86.00 | 0.07 | 0.01 | 0.45 | 0.00 | - | - | 22 | 43.65% |
| AZN240614C00087000 | 2024-05-21 11:05AM EDT | 87.00 | 0.15 | 0.01 | 0.22 | 0.00 | - | - | 1 | 38.87% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240614P00067000 | 2024-05-09 1:54PM EDT | 67.00 | 0.08 | 0.01 | 1.29 | 0.00 | - | 1 | 1 | 56.40% |
| AZN240614P00069000 | 2024-05-08 12:10PM EDT | 69.00 | 0.15 | 0.02 | 0.23 | 0.00 | - | - | 1 | 34.91% |
| AZN240614P00070000 | 2024-05-08 2:25PM EDT | 70.00 | 0.21 | 0.03 | 1.34 | 0.00 | - | - | 2 | 57.96% |
| AZN240614P00074000 | 2024-05-22 12:14PM EDT | 74.00 | 0.30 | 0.23 | 0.41 | +0.11 | +57.89% | 1 | 2 | 19.92% |
| AZN240614P00075000 | 2024-05-22 3:49PM EDT | 75.00 | 0.24 | 0.51 | 0.62 | 0.00 | - | 2 | 402 | 18.90% |
| AZN240614P00076000 | 2024-05-22 3:49PM EDT | 76.00 | 0.38 | 0.84 | 1.09 | 0.00 | - | 2 | 8 | 20.39% |
| AZN240614P00077000 | 2024-05-28 10:18AM EDT | 77.00 | 1.08 | 1.25 | 1.59 | +0.58 | +116.00% | 7 | 201 | 20.46% |
| AZN240614P00078000 | 2024-05-24 3:59PM EDT | 78.00 | 1.00 | 1.67 | 2.22 | 0.00 | - | 4 | 18 | 20.80% |
| AZN240614P00079000 | 2024-05-22 2:55PM EDT | 79.00 | 1.41 | 2.21 | 2.90 | 0.00 | - | 3 | 45 | 20.31% |
© 2024 Yahoo. All rights reserved.