AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN241018C00050000 | 2024-04-25 3:04PM EDT | 50.00 | 26.00 | 26.80 | 27.20 | 0.00 | - | 10 | 10 | 49.41% |
| AZN241018C00055000 | 2024-03-14 9:33AM EDT | 55.00 | 14.45 | 13.75 | 15.80 | 0.00 | - | 1 | 1 | 0.00% |
| AZN241018C00060000 | 2024-04-29 10:57AM EDT | 60.00 | 17.10 | 17.35 | 17.65 | 0.00 | - | 1 | 30 | 36.35% |
| AZN241018C00062500 | 2024-04-18 12:06PM EDT | 62.50 | 9.04 | 14.85 | 15.35 | 0.00 | - | 1 | 155 | 33.61% |
| AZN241018C00065000 | 2024-04-30 12:13PM EDT | 65.00 | 12.79 | 12.85 | 13.10 | 0.00 | - | 1 | 155 | 30.97% |
| AZN241018C00067500 | 2024-04-25 11:24AM EDT | 67.50 | 10.45 | 10.65 | 10.95 | 0.00 | - | 352 | 198 | 28.66% |
| AZN241018C00070000 | 2024-05-02 10:50AM EDT | 70.00 | 8.80 | 8.80 | 9.05 | +0.25 | +2.92% | 1 | 197 | 27.33% |
| AZN241018C00072500 | 2024-04-30 10:15AM EDT | 72.50 | 6.75 | 6.95 | 7.20 | 0.00 | - | 1 | 78 | 25.59% |
| AZN241018C00075000 | 2024-05-02 12:25PM EDT | 75.00 | 5.55 | 5.40 | 5.65 | +0.04 | +0.73% | 14 | 183 | 24.59% |
| AZN241018C00077500 | 2024-05-02 12:32PM EDT | 77.50 | 4.25 | 4.05 | 4.25 | +0.10 | +2.41% | 1,026 | 388 | 23.43% |
| AZN241018C00080000 | 2024-05-02 12:00PM EDT | 80.00 | 3.10 | 3.00 | 3.15 | -0.01 | -0.32% | 15 | 187 | 22.75% |
| AZN241018C00085000 | 2024-05-02 12:26PM EDT | 85.00 | 1.50 | 1.47 | 1.53 | -0.06 | -3.85% | 5 | 246 | 21.39% |
| AZN241018C00090000 | 2024-04-30 11:56AM EDT | 90.00 | 0.61 | 0.64 | 0.72 | 0.00 | - | 1 | 11 | 21.07% |
| AZN241018C00095000 | 2024-05-02 12:48PM EDT | 95.00 | 0.32 | 0.27 | 0.32 | +0.06 | +23.08% | 15 | 28 | 20.95% |
| AZN241018C00100000 | 2024-04-25 9:36AM EDT | 100.00 | 0.15 | 0.09 | 0.21 | 0.00 | - | - | 2 | 22.61% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN241018P00037500 | 2024-03-06 11:41AM EDT | 37.50 | 0.13 | 0.00 | 0.22 | 0.00 | - | 2 | 0 | 54.79% |
| AZN241018P00040000 | 2024-03-12 1:55PM EDT | 40.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | 2 | 0 | 50.29% |
| AZN241018P00042500 | 2024-03-15 10:15AM EDT | 42.50 | 0.20 | 0.00 | 0.23 | 0.00 | - | 2 | 0 | 46.44% |
| AZN241018P00045000 | 2024-04-25 10:13AM EDT | 45.00 | 0.05 | 0.03 | 0.13 | 0.00 | - | 1 | 4 | 38.57% |
| AZN241018P00047500 | 2024-03-12 1:56PM EDT | 47.50 | 0.29 | 0.00 | 0.39 | 0.00 | - | 2 | 3 | 42.80% |
| AZN241018P00050000 | 2024-05-01 3:24PM EDT | 50.00 | 0.16 | 0.07 | 0.19 | 0.00 | - | 2 | 4 | 33.79% |
| AZN241018P00052500 | 2024-05-01 3:23PM EDT | 52.50 | 0.19 | 0.10 | 0.23 | 0.00 | - | 2 | 30 | 31.49% |
| AZN241018P00055000 | 2024-05-01 3:23PM EDT | 55.00 | 0.20 | 0.15 | 0.27 | 0.00 | - | 2 | 195 | 29.05% |
| AZN241018P00057500 | 2024-04-25 10:31AM EDT | 57.50 | 0.32 | 0.22 | 0.33 | 0.00 | - | 2 | 746 | 26.88% |
| AZN241018P00060000 | 2024-04-30 2:33PM EDT | 60.00 | 0.34 | 0.33 | 0.37 | 0.00 | - | 2 | 303 | 24.20% |
| AZN241018P00062500 | 2024-04-30 2:59PM EDT | 62.50 | 0.50 | 0.48 | 0.52 | 0.00 | - | 3 | 250 | 22.80% |
| AZN241018P00065000 | 2024-05-01 2:48PM EDT | 65.00 | 0.64 | 0.71 | 0.76 | 0.00 | - | 9 | 460 | 21.72% |
| AZN241018P00067500 | 2024-04-29 2:32PM EDT | 67.50 | 1.11 | 1.04 | 1.14 | 0.00 | - | 43 | 635 | 20.96% |
| AZN241018P00070000 | 2024-04-29 10:43AM EDT | 70.00 | 1.61 | 1.54 | 1.63 | 0.00 | - | 5 | 106 | 19.98% |
| AZN241018P00072500 | 2024-05-02 9:42AM EDT | 72.50 | 2.30 | 2.18 | 2.31 | +0.07 | +3.14% | 4 | 101 | 19.12% |
| AZN241018P00075000 | 2024-05-02 9:41AM EDT | 75.00 | 3.25 | 3.05 | 3.20 | +0.15 | +4.84% | 1 | 182 | 18.23% |
| AZN241018P00077500 | 2024-05-02 11:43AM EDT | 77.50 | 4.30 | 4.20 | 4.40 | +0.10 | +2.38% | 110 | 473 | 17.64% |
| AZN241018P00080000 | 2024-04-24 10:02AM EDT | 80.00 | 9.40 | 5.65 | 5.80 | 0.00 | - | - | 66 | 16.71% |
| AZN241018P00085000 | 2024-04-30 10:03AM EDT | 85.00 | 9.60 | 9.25 | 9.40 | 0.00 | - | 83 | 111 | 14.66% |
| AZN241018P00090000 | 2024-04-12 10:01AM EDT | 90.00 | 20.40 | 13.85 | 14.05 | 0.00 | - | 1 | 0 | 15.36% |
| AZN241018P00095000 | 2024-04-12 10:59AM EDT | 95.00 | 25.60 | 17.00 | 20.00 | 0.00 | - | 1 | 0 | 29.33% |
| AZN241018P00100000 | 2024-04-12 10:59AM EDT | 100.00 | 30.60 | 23.65 | 25.55 | 0.00 | - | 1 | 0 | 38.01% |
© 2024 Yahoo. All rights reserved.