AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 40.60 | 0.00 | - | 1 | 13 | 27.50 | 0.05 | 0.00 | - | 10 | 99 |
| 46.14 | 0.00 | - | 5 | 13 | 30.00 | 0.04 | 0.00 | - | 6 | 189 |
| 43.47 | 0.00 | - | - | 5 | 32.50 | 0.06 | 0.00 | - | 4 | 34 |
| 43.20 | 0.00 | - | 4 | 16 | 35.00 | 0.14 | 0.00 | - | 2 | 14 |
| 30.06 | 0.00 | - | 5 | 9 | 37.50 | 0.06 | 0.00 | - | 1 | 6 |
| 36.55 | 0.00 | - | 1 | 8 | 40.00 | 0.05 | 0.00 | - | 2 | 7 |
| 25.05 | 0.00 | - | 20 | 20 | 42.50 | 0.13 | 0.00 | - | 2 | 152 |
| 35.45 | 0.00 | - | 2 | 27 | 45.00 | 0.10 | 0.00 | - | 2 | 55 |
| 20.49 | 0.00 | - | 2 | 22 | 47.50 | 0.10 | 0.00 | - | 2 | 83 |
| 30.70 | 0.00 | - | 2 | 117 | 50.00 | 0.18 | 0.00 | - | 466 | 524 |
| 24.75 | 0.00 | - | 1 | 67 | 52.50 | 0.20 | 0.00 | - | 2 | 663 |
| 23.60 | 0.00 | - | 3 | 70 | 55.00 | 0.32 | 0.00 | - | 2 | 289 |
| 20.84 | 0.00 | - | 5 | 67 | 57.50 | 0.37 | 0.00 | - | 2 | 697 |
| 19.95 | -1.70 | -7.85% | 1 | 316 | 60.00 | 0.45 | 0.00 | - | 3 | 1,100 |
| 18.98 | 0.00 | - | 2 | 477 | 62.50 | 0.55 | -0.03 | -5.17% | 703 | 2,061 |
| 16.60 | 0.00 | - | 10 | 321 | 65.00 | 0.77 | 0.00 | - | 3 | 828 |
| 14.85 | 0.00 | - | 1 | 563 | 67.50 | 1.22 | 0.00 | - | 3 | 1,995 |
| 12.53 | 0.00 | - | 10 | 1,126 | 70.00 | 1.65 | 0.00 | - | 5 | 2,420 |
| 10.35 | 0.00 | - | 1 | 831 | 72.50 | 2.10 | 0.00 | - | 24 | 1,921 |
| 8.00 | -0.91 | -10.21% | 1 | 1,909 | 75.00 | 2.46 | 0.00 | - | 1 | 645 |
| 6.80 | 0.00 | - | 10 | 428 | 77.50 | 3.50 | 0.00 | - | 10 | 413 |
| 4.90 | -0.80 | -14.04% | 11 | 1,001 | 80.00 | 4.40 | 0.00 | - | 19 | 433 |
| 4.60 | 0.00 | - | 14 | 985 | 82.50 | 5.90 | 0.00 | - | 1 | 87 |
| 2.99 | -0.56 | -15.77% | 6 | 1,369 | 85.00 | 7.40 | 0.00 | - | 4 | 7 |
| 2.21 | -0.53 | -19.34% | 6 | 144 | 87.50 | 8.56 | 0.00 | - | 2 | 3 |
| 1.71 | -0.25 | -12.76% | 31 | 1,649 | 90.00 | 11.50 | 0.00 | - | 1 | 1 |
| 1.00 | -0.21 | -17.36% | 25 | 2,578 | 95.00 | 25.40 | 0.00 | - | 1 | 0 |
| 0.66 | 0.00 | - | 48 | 192 | 100.00 | 20.85 | 0.00 | - | 2 | 1 |
| 0.37 | 0.00 | - | 3 | 414 | 105.00 | 35.40 | 0.00 | - | 40 | 0 |
| 0.20 | 0.00 | - | 1 | 336 | 110.00 | 40.25 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 3 | 36 | 115.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 5 | 8 | 120.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.