AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240719C00040000 | 2024-04-25 9:34AM EDT | 40.00 | 35.00 | 35.70 | 38.15 | 0.00 | - | - | 0 | 87.01% |
| AZN240719C00047500 | 2024-01-24 2:52PM EDT | 47.50 | 19.44 | 18.10 | 20.20 | 0.00 | - | - | 1 | 0.00% |
| AZN240719C00050000 | 2024-03-06 11:19AM EDT | 50.00 | 16.27 | 16.90 | 18.55 | 0.00 | - | 4 | 15 | 0.00% |
| AZN240719C00055000 | 2024-04-26 10:39AM EDT | 55.00 | 20.70 | 20.40 | 23.40 | 0.00 | - | 1 | 119 | 73.78% |
| AZN240719C00057500 | 2024-04-23 9:45AM EDT | 57.50 | 13.85 | 19.50 | 19.80 | 0.00 | - | 1 | 237 | 51.12% |
| AZN240719C00060000 | 2024-04-26 11:34AM EDT | 60.00 | 15.78 | 16.15 | 18.15 | 0.00 | - | 1 | 331 | 56.81% |
| AZN240719C00062500 | 2024-04-30 11:07AM EDT | 62.50 | 13.95 | 14.65 | 15.45 | 0.00 | - | 1 | 1,742 | 47.93% |
| AZN240719C00065000 | 2024-04-29 10:04AM EDT | 65.00 | 12.30 | 11.75 | 12.65 | 0.00 | - | 2 | 858 | 38.28% |
| AZN240719C00067500 | 2024-05-01 10:26AM EDT | 67.50 | 9.70 | 9.90 | 11.15 | +0.42 | +4.53% | 4 | 771 | 42.07% |
| AZN240719C00070000 | 2024-05-01 2:29PM EDT | 70.00 | 7.80 | 7.75 | 7.90 | +0.34 | +4.56% | 5 | 1,074 | 28.60% |
| AZN240719C00072500 | 2024-04-30 2:44PM EDT | 72.50 | 5.55 | 4.70 | 5.85 | 0.00 | - | 4 | 1,777 | 25.76% |
| AZN240719C00075000 | 2024-05-01 2:02PM EDT | 75.00 | 4.00 | 3.90 | 4.05 | +0.25 | +6.67% | 3 | 1,836 | 23.47% |
| AZN240719C00077500 | 2024-05-01 2:35PM EDT | 77.50 | 2.63 | 2.49 | 2.56 | +0.24 | +10.04% | 442 | 3,098 | 21.53% |
| AZN240719C00080000 | 2024-05-01 2:02PM EDT | 80.00 | 1.50 | 1.44 | 1.51 | +0.09 | +6.38% | 26 | 598 | 20.44% |
| AZN240719C00085000 | 2024-04-29 3:49PM EDT | 85.00 | 0.33 | 0.35 | 0.43 | 0.00 | - | 85 | 458 | 19.48% |
| AZN240719C00090000 | 2024-04-01 10:02AM EDT | 90.00 | 0.06 | 0.05 | 0.21 | 0.00 | - | 2 | 23 | 22.27% |
| AZN240719C00095000 | 2024-01-11 12:04PM EDT | 95.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 2 | 0 | 52.66% |
| AZN240719C00100000 | 2024-01-08 2:36PM EDT | 100.00 | 0.12 | 0.00 | 0.07 | 0.00 | - | 6 | 12 | 27.44% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240719P00035000 | 2023-12-04 2:51PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AZN240719P00037500 | 2024-01-03 12:18PM EDT | 37.50 | 0.11 | 0.02 | 0.12 | 0.00 | - | 2 | 74 | 67.97% |
| AZN240719P00040000 | 2024-02-08 1:09PM EDT | 40.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 24 | 32 | 61.72% |
| AZN240719P00042500 | 2024-03-08 2:02PM EDT | 42.50 | 0.11 | 0.00 | 0.11 | 0.00 | - | 5 | 32 | 55.08% |
| AZN240719P00045000 | 2024-04-11 10:40AM EDT | 45.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 44 | 50.78% |
| AZN240719P00047500 | 2024-03-22 2:07PM EDT | 47.50 | 0.09 | 0.01 | 0.17 | 0.00 | - | 2 | 154 | 54.00% |
| AZN240719P00050000 | 2024-04-25 9:30AM EDT | 50.00 | 0.33 | 0.00 | 0.09 | 0.00 | - | 1 | 36 | 44.14% |
| AZN240719P00055000 | 2024-04-29 1:47PM EDT | 55.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 1 | 148 | 37.01% |
| AZN240719P00057500 | 2024-04-26 11:46AM EDT | 57.50 | 0.07 | 0.01 | 0.14 | 0.00 | - | 72 | 322 | 33.59% |
| AZN240719P00060000 | 2024-04-30 2:20PM EDT | 60.00 | 0.09 | 0.02 | 0.16 | 0.00 | - | 211 | 952 | 30.03% |
| AZN240719P00062500 | 2024-04-30 3:06PM EDT | 62.50 | 0.12 | 0.04 | 0.20 | 0.00 | - | 202 | 1,872 | 26.95% |
| AZN240719P00065000 | 2024-05-01 3:35PM EDT | 65.00 | 0.22 | 0.09 | 0.24 | +0.02 | +10.00% | 3 | 1,320 | 23.58% |
| AZN240719P00067500 | 2024-04-29 1:43PM EDT | 67.50 | 0.36 | 0.27 | 0.30 | 0.00 | - | 9 | 1,369 | 20.31% |
| AZN240719P00070000 | 2024-05-01 3:01PM EDT | 70.00 | 0.45 | 0.49 | 0.55 | -0.20 | -30.77% | 226 | 2,051 | 19.04% |
| AZN240719P00072500 | 2024-05-01 2:41PM EDT | 72.50 | 0.89 | 0.89 | 1.47 | -0.20 | -18.35% | 8 | 594 | 21.96% |
| AZN240719P00075000 | 2024-05-01 3:59PM EDT | 75.00 | 1.65 | 1.62 | 1.69 | -0.23 | -12.23% | 592 | 1,858 | 16.58% |
| AZN240719P00077500 | 2024-05-01 3:16PM EDT | 77.50 | 2.60 | 2.69 | 2.78 | -0.60 | -18.75% | 42 | 1,582 | 15.36% |
| AZN240719P00080000 | 2024-04-26 11:10AM EDT | 80.00 | 5.52 | 4.20 | 5.90 | 0.00 | - | 2 | 18 | 26.49% |
| AZN240719P00085000 | 2024-04-12 10:48AM EDT | 85.00 | 15.60 | 7.65 | 9.50 | 0.00 | - | 2 | 0 | 24.98% |
| AZN240719P00090000 | 2024-04-25 9:31AM EDT | 90.00 | 15.25 | 11.65 | 14.50 | 0.00 | - | 5 | 0 | 32.76% |
| AZN240719P00095000 | 2024-04-12 11:01AM EDT | 95.00 | 25.60 | 17.75 | 20.25 | 0.00 | - | 1 | 0 | 48.07% |
© 2024 Yahoo. All rights reserved.