AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240621C00040000 | 2024-04-18 2:39PM EDT | 40.00 | 28.78 | 34.20 | 38.15 | 0.00 | - | - | 2 | 100.59% |
| AZN240621C00047500 | 2024-04-11 9:36AM EDT | 47.50 | 22.90 | 26.85 | 30.50 | 0.00 | - | - | 64 | 76.90% |
| AZN240621C00057500 | 2024-05-01 2:35PM EDT | 57.50 | 19.31 | 17.30 | 19.90 | 0.00 | - | 23 | 9 | 75.39% |
| AZN240621C00062500 | 2024-04-11 9:35AM EDT | 62.50 | 8.60 | 13.60 | 15.90 | 0.00 | - | - | 11 | 56.93% |
| AZN240621C00065000 | 2024-04-25 1:04PM EDT | 65.00 | 11.01 | 9.75 | 13.40 | 0.00 | - | 5 | 7 | 63.62% |
| AZN240621C00067500 | 2024-04-29 10:39AM EDT | 67.50 | 9.14 | 7.40 | 11.15 | 0.00 | - | 75 | 97 | 57.50% |
| AZN240621C00070000 | 2024-05-02 12:57PM EDT | 70.00 | 6.97 | 5.60 | 7.25 | -0.53 | -7.07% | 1 | 1,593 | 33.50% |
| AZN240621C00072500 | 2024-04-30 3:10PM EDT | 72.50 | 5.00 | 4.55 | 4.70 | +0.18 | +3.73% | 2 | 2,102 | 24.78% |
| AZN240621C00075000 | 2024-05-02 3:42PM EDT | 75.00 | 2.89 | 2.82 | 2.90 | -0.27 | -8.54% | 4 | 744 | 22.05% |
| AZN240621C00077500 | 2024-05-02 3:51PM EDT | 77.50 | 1.59 | 1.55 | 1.59 | -0.36 | -18.46% | 1,222 | 3,480 | 20.50% |
| AZN240621C00080000 | 2024-05-02 3:50PM EDT | 80.00 | 0.78 | 0.73 | 0.78 | -0.08 | -9.30% | 217 | 1,811 | 19.75% |
| AZN240621C00085000 | 2024-05-01 10:04AM EDT | 85.00 | 0.14 | 0.13 | 0.16 | 0.00 | - | 20 | 18 | 19.92% |
| AZN240621C00090000 | 2024-04-23 10:00AM EDT | 90.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 5 | 25.00% |
| AZN240621C00100000 | 2024-04-24 3:37PM EDT | 100.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | - | 50 | 41.11% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240621P00060000 | 2024-04-25 11:12AM EDT | 60.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 1 | 5 | 32.81% |
| AZN240621P00062500 | 2024-04-29 1:31PM EDT | 62.50 | 0.08 | 0.02 | 0.12 | 0.00 | - | 2 | 215 | 29.40% |
| AZN240621P00065000 | 2024-05-02 10:08AM EDT | 65.00 | 0.08 | 0.06 | 0.15 | -0.02 | -20.00% | 2 | 229 | 25.49% |
| AZN240621P00067500 | 2024-04-25 2:09PM EDT | 67.50 | 0.19 | 0.18 | 0.22 | -0.10 | -34.48% | 3 | 50 | 22.22% |
| AZN240621P00070000 | 2024-05-01 11:02AM EDT | 70.00 | 0.35 | 0.36 | 0.39 | 0.00 | - | 20 | 250 | 19.83% |
| AZN240621P00072500 | 2024-05-02 10:54AM EDT | 72.50 | 0.74 | 0.77 | 0.81 | +0.12 | +19.35% | 39 | 572 | 18.56% |
| AZN240621P00075000 | 2024-05-02 3:59PM EDT | 75.00 | 1.55 | 1.51 | 1.56 | +0.40 | +34.78% | 1,308 | 2,783 | 17.21% |
| AZN240621P00077500 | 2024-05-02 3:44PM EDT | 77.50 | 2.71 | 2.74 | 2.79 | +0.48 | +21.52% | 578 | 1,043 | 15.89% |
| AZN240621P00080000 | 2024-05-02 9:30AM EDT | 80.00 | 4.05 | 4.45 | 4.60 | -0.36 | -8.16% | 1 | 86 | 15.14% |
| AZN240621P00085000 | 2024-05-02 11:39AM EDT | 85.00 | 8.85 | 7.15 | 10.50 | -0.95 | -9.69% | 1 | 0 | 37.40% |
| AZN240621P00090000 | 2024-04-25 11:36AM EDT | 90.00 | 14.70 | 12.25 | 15.95 | 0.00 | - | 106 | 0 | 53.13% |
| AZN240621P00095000 | 2024-04-25 9:35AM EDT | 95.00 | 19.60 | 17.20 | 20.90 | 0.00 | - | - | 0 | 61.84% |
| AZN240621P00100000 | 2024-04-26 9:51AM EDT | 100.00 | 25.25 | 22.35 | 25.90 | 0.00 | - | 5 | 0 | 70.22% |
© 2024 Yahoo. All rights reserved.