AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN250117C00027500 | 2024-04-05 1:47PM EDT | 27.50 | 40.60 | 48.30 | 50.85 | 0.00 | - | 1 | 13 | 75.73% |
| AZN250117C00030000 | 2024-04-16 2:41PM EDT | 30.00 | 39.27 | 45.40 | 49.15 | 0.00 | - | 5 | 13 | 74.07% |
| AZN250117C00035000 | 2024-02-22 4:14PM EDT | 35.00 | 30.61 | 30.05 | 34.90 | 0.00 | - | 10 | 12 | 0.00% |
| AZN250117C00037500 | 2024-03-26 11:13AM EDT | 37.50 | 30.06 | 38.55 | 39.25 | 0.00 | - | 5 | 9 | 47.85% |
| AZN250117C00040000 | 2024-04-25 12:09PM EDT | 40.00 | 36.55 | 35.95 | 38.95 | 0.00 | - | 1 | 8 | 56.35% |
| AZN250117C00042500 | 2024-01-19 4:43PM EDT | 42.50 | 25.05 | 21.45 | 22.95 | 0.00 | - | 20 | 20 | 0.00% |
| AZN250117C00045000 | 2024-02-12 1:47PM EDT | 45.00 | 17.43 | 24.10 | 26.95 | 0.00 | - | 1 | 28 | 0.00% |
| AZN250117C00047500 | 2024-01-19 4:52PM EDT | 47.50 | 20.49 | 17.40 | 18.45 | 0.00 | - | 2 | 22 | 0.00% |
| AZN250117C00050000 | 2024-04-02 10:49AM EDT | 50.00 | 19.52 | 27.10 | 28.95 | 0.00 | - | 1 | 105 | 53.17% |
| AZN250117C00052500 | 2024-04-25 1:08PM EDT | 52.50 | 24.75 | 24.75 | 27.35 | 0.00 | - | 1 | 67 | 54.97% |
| AZN250117C00055000 | 2024-03-11 12:06PM EDT | 55.00 | 15.50 | 15.80 | 16.90 | 0.00 | - | 1 | 70 | 0.00% |
| AZN250117C00057500 | 2024-04-24 9:49AM EDT | 57.50 | 16.35 | 20.95 | 22.80 | 0.00 | - | 1 | 64 | 48.52% |
| AZN250117C00060000 | 2024-04-29 1:23PM EDT | 60.00 | 18.25 | 17.40 | 20.50 | 0.00 | - | 1 | 299 | 45.14% |
| AZN250117C00062500 | 2024-04-29 9:41AM EDT | 62.50 | 16.50 | 15.75 | 17.55 | 0.00 | - | 10 | 480 | 38.36% |
| AZN250117C00065000 | 2024-04-29 11:53AM EDT | 65.00 | 14.29 | 13.50 | 16.00 | 0.00 | - | 6 | 360 | 38.77% |
| AZN250117C00067500 | 2024-04-30 3:59PM EDT | 67.50 | 12.45 | 11.55 | 14.30 | +0.17 | +1.38% | 1 | 562 | 37.95% |
| AZN250117C00070000 | 2024-05-01 2:14PM EDT | 70.00 | 10.60 | 9.60 | 11.10 | +0.20 | +1.92% | 4 | 1,110 | 30.30% |
| AZN250117C00072500 | 2024-04-29 10:42AM EDT | 72.50 | 8.61 | 8.90 | 9.90 | 0.00 | - | 5 | 778 | 31.10% |
| AZN250117C00075000 | 2024-04-30 1:46PM EDT | 75.00 | 7.10 | 6.25 | 7.80 | 0.00 | - | 2 | 1,888 | 27.75% |
| AZN250117C00077500 | 2024-04-30 3:47PM EDT | 77.50 | 5.70 | 5.90 | 6.05 | 0.00 | - | 4 | 456 | 25.39% |
| AZN250117C00080000 | 2024-05-01 10:41AM EDT | 80.00 | 4.53 | 4.65 | 4.85 | +0.38 | +9.16% | 2 | 866 | 24.63% |
| AZN250117C00082500 | 2024-05-01 11:47AM EDT | 82.50 | 3.53 | 3.60 | 3.85 | +0.18 | +5.37% | 2 | 571 | 24.08% |
| AZN250117C00085000 | 2024-04-30 3:44PM EDT | 85.00 | 2.67 | 2.76 | 3.05 | 0.00 | - | 152 | 540 | 23.77% |
| AZN250117C00090000 | 2024-05-01 3:53PM EDT | 90.00 | 1.55 | 1.50 | 1.68 | +0.05 | +3.33% | 51 | 1,310 | 22.40% |
| AZN250117C00095000 | 2024-04-26 3:04PM EDT | 95.00 | 0.88 | 0.77 | 0.90 | +0.03 | +3.53% | 70 | 2,581 | 21.70% |
| AZN250117C00100000 | 2024-04-29 11:32AM EDT | 100.00 | 0.39 | 0.39 | 0.67 | 0.00 | - | 12 | 195 | 23.22% |
| AZN250117C00105000 | 2024-04-30 3:32PM EDT | 105.00 | 0.24 | 0.21 | 0.26 | 0.00 | - | 25 | 474 | 21.44% |
| AZN250117C00110000 | 2024-04-30 9:30AM EDT | 110.00 | 0.24 | 0.13 | 0.35 | 0.00 | - | 1 | 282 | 25.24% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN250117P00027500 | 2024-05-01 9:30AM EDT | 27.50 | 0.05 | 0.00 | 1.28 | +0.01 | +25.00% | 10 | 89 | 75.15% |
| AZN250117P00030000 | 2024-04-25 3:27PM EDT | 30.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 1 | 188 | 69.43% |
| AZN250117P00032500 | 2024-03-06 11:42AM EDT | 32.50 | 0.15 | 0.00 | 0.16 | 0.00 | - | 2 | 34 | 49.71% |
| AZN250117P00035000 | 2024-04-08 9:59AM EDT | 35.00 | 0.14 | 0.00 | 1.31 | 0.00 | - | 2 | 14 | 59.38% |
| AZN250117P00037500 | 2024-04-30 9:30AM EDT | 37.50 | 0.06 | 0.00 | 1.32 | 0.00 | - | 1 | 6 | 54.88% |
| AZN250117P00040000 | 2024-04-08 10:01AM EDT | 40.00 | 0.18 | 0.00 | 0.23 | 0.00 | - | 2 | 9 | 41.07% |
| AZN250117P00042500 | 2024-03-12 1:58PM EDT | 42.50 | 0.27 | 0.12 | 0.41 | 0.00 | - | 2 | 152 | 41.99% |
| AZN250117P00045000 | 2024-04-25 2:49PM EDT | 45.00 | 0.10 | 0.09 | 0.31 | 0.00 | - | 3 | 53 | 36.38% |
| AZN250117P00047500 | 2024-04-25 11:07AM EDT | 47.50 | 0.23 | 0.05 | 0.37 | 0.00 | - | 2 | 111 | 34.35% |
| AZN250117P00050000 | 2024-04-15 2:57PM EDT | 50.00 | 0.50 | 0.08 | 0.42 | 0.00 | - | 4 | 644 | 32.06% |
| AZN250117P00052500 | 2024-05-01 3:26PM EDT | 52.50 | 0.24 | 0.11 | 0.46 | -0.09 | -27.27% | 2 | 768 | 29.57% |
| AZN250117P00055000 | 2024-04-30 2:35PM EDT | 55.00 | 0.40 | 0.15 | 0.57 | 0.00 | - | 5 | 290 | 27.95% |
| AZN250117P00057500 | 2024-05-01 9:30AM EDT | 57.50 | 0.50 | 0.40 | 0.49 | 0.00 | - | 10 | 685 | 24.00% |
| AZN250117P00060000 | 2024-04-29 10:42AM EDT | 60.00 | 0.67 | 0.55 | 0.65 | 0.00 | - | 3 | 1,069 | 22.78% |
| AZN250117P00062500 | 2024-04-29 2:40PM EDT | 62.50 | 0.97 | 0.78 | 0.87 | 0.00 | - | 11 | 2,071 | 21.66% |
| AZN250117P00065000 | 2024-04-29 10:42AM EDT | 65.00 | 1.25 | 1.08 | 1.19 | 0.00 | - | 6 | 806 | 20.75% |
| AZN250117P00067500 | 2024-04-29 10:43AM EDT | 67.50 | 1.71 | 1.49 | 1.60 | 0.00 | - | 5 | 2,228 | 19.81% |
| AZN250117P00070000 | 2024-05-01 9:30AM EDT | 70.00 | 2.15 | 2.02 | 2.16 | -0.18 | -7.73% | 1 | 2,746 | 19.01% |
| AZN250117P00072500 | 2024-04-25 2:02PM EDT | 72.50 | 3.29 | 2.62 | 3.05 | 0.00 | - | 547 | 1,788 | 18.95% |
| AZN250117P00075000 | 2024-04-29 3:55PM EDT | 75.00 | 3.65 | 3.60 | 4.75 | -0.45 | -10.98% | 2 | 430 | 21.28% |
| AZN250117P00077500 | 2024-05-01 1:15PM EDT | 77.50 | 4.80 | 4.65 | 5.85 | -0.15 | -3.03% | 1 | 237 | 20.40% |
| AZN250117P00080000 | 2024-05-01 3:24PM EDT | 80.00 | 5.80 | 5.05 | 6.15 | -0.25 | -4.13% | 2 | 73 | 15.60% |
| AZN250117P00082500 | 2024-04-23 9:49AM EDT | 82.50 | 12.20 | 7.10 | 8.20 | 0.00 | - | 5 | 8 | 16.90% |
| AZN250117P00085000 | 2024-04-23 9:50AM EDT | 85.00 | 14.45 | 8.65 | 11.25 | 0.00 | - | 1 | 1 | 22.12% |
| AZN250117P00090000 | 2024-04-26 9:55AM EDT | 90.00 | 15.15 | 12.05 | 15.00 | 0.00 | - | 54 | 0 | 20.98% |
| AZN250117P00095000 | 2024-04-12 9:32AM EDT | 95.00 | 25.40 | 16.85 | 19.85 | 0.00 | - | 1 | 0 | 24.12% |
| AZN250117P00100000 | 2024-04-12 9:32AM EDT | 100.00 | 30.40 | 21.75 | 24.90 | 0.00 | - | 1 | 0 | 28.00% |
| AZN250117P00105000 | 2024-04-12 9:32AM EDT | 105.00 | 35.40 | 26.60 | 30.10 | 0.00 | - | 1 | 0 | 32.62% |
| AZN250117P00110000 | 2024-04-12 9:39AM EDT | 110.00 | 40.25 | 31.60 | 35.40 | 0.00 | - | 1 | 0 | 37.65% |
© 2024 Yahoo. All rights reserved.