AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240816C00060000 | 2024-06-27 1:11PM EDT | 60.00 | 18.77 | 15.45 | 19.00 | 0.00 | - | - | 0 | 50.39% |
| AZN240816C00065000 | 2024-07-02 9:45AM EDT | 65.00 | 12.23 | 10.30 | 14.15 | 0.00 | - | 1 | 1 | 68.02% |
| AZN240816C00070000 | 2024-06-20 10:39AM EDT | 70.00 | 9.00 | 7.45 | 7.65 | 0.00 | - | - | 0 | 31.01% |
| AZN240816C00075000 | 2024-07-03 10:26AM EDT | 75.00 | 3.64 | 3.50 | 3.60 | -0.81 | -18.20% | 24 | 17 | 24.76% |
| AZN240816C00077500 | 2024-07-03 11:16AM EDT | 77.50 | 2.04 | 2.09 | 2.15 | -0.14 | -6.42% | 21 | 0 | 23.24% |
| AZN240816C00080000 | 2024-07-02 3:41PM EDT | 80.00 | 1.11 | 1.11 | 1.17 | -0.12 | -9.76% | 1 | 200 | 22.51% |
| AZN240816C00082500 | 2024-07-02 11:39AM EDT | 82.50 | 0.61 | 0.49 | 0.61 | 0.00 | - | 2 | 0 | 22.56% |
| AZN240816C00085000 | 2024-07-03 10:25AM EDT | 85.00 | 0.29 | 0.27 | 0.31 | -0.03 | -9.38% | 1 | 87 | 22.95% |
| AZN240816C00087500 | 2024-07-02 11:00AM EDT | 87.50 | 0.15 | 0.13 | 0.17 | 0.00 | - | 33 | 0 | 23.93% |
| AZN240816C00095000 | 2024-07-01 3:55PM EDT | 95.00 | 0.06 | 0.02 | 0.13 | 0.00 | - | 359 | 0 | 33.40% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240816P00055000 | 2024-06-21 9:30AM EDT | 55.00 | 0.13 | 0.00 | 1.33 | 0.00 | - | 10 | 0 | 71.53% |
| AZN240816P00065000 | 2024-07-02 11:28AM EDT | 65.00 | 0.17 | 0.05 | 0.49 | 0.00 | - | 15 | 0 | 38.75% |
| AZN240816P00070000 | 2024-07-02 12:01PM EDT | 70.00 | 0.44 | 0.22 | 0.46 | 0.00 | - | 15 | 0 | 24.90% |
| AZN240816P00072500 | 2024-07-03 10:51AM EDT | 72.50 | 0.82 | 0.80 | 0.85 | +0.01 | +1.23% | 4 | 46 | 23.37% |
| AZN240816P00075000 | 2024-07-03 12:52PM EDT | 75.00 | 1.54 | 1.51 | 1.57 | +0.03 | +1.99% | 64 | 1,569 | 22.47% |
| AZN240816P00077500 | 2024-07-03 12:52PM EDT | 77.50 | 2.66 | 2.63 | 2.70 | +0.09 | +3.50% | 62 | 0 | 21.85% |
| AZN240816P00080000 | 2024-07-03 11:18AM EDT | 80.00 | 4.35 | 4.15 | 4.35 | +0.47 | +12.11% | 1 | 0 | 22.32% |
| AZN240816P00082500 | 2024-07-01 10:05AM EDT | 82.50 | 4.79 | 6.10 | 6.30 | 0.00 | - | 3 | 0 | 22.44% |
| AZN240816P00085000 | 2024-06-24 2:58PM EDT | 85.00 | 6.15 | 8.15 | 8.55 | 0.00 | - | - | 0 | 23.73% |
| AZN240816P00087500 | 2024-06-26 12:53PM EDT | 87.50 | 8.10 | 9.65 | 11.20 | 0.00 | - | - | 4 | 31.35% |
© 2024 Yahoo. All rights reserved.