AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
61.22+0.59 (+0.97%)
At close: 4:00PM EDT
61.25 +0.03 (+0.05%)
After hours: 07:49PM EDT
After hours: 07:49PM EDT
Callsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN211022C00030000 | 2021-10-18 2:27AM EDT | 30.00 | 31.10 | 29.90 | 33.05 | 0.00 | - | - | 0 | 766.41% |
| AZN211022C00055000 | 2021-09-23 9:36AM EDT | 55.00 | 4.70 | 5.05 | 6.90 | 0.00 | - | 1 | 2 | 225.78% |
| AZN211022C00056000 | 2021-10-20 10:21AM EDT | 56.00 | 4.34 | 3.85 | 6.50 | 0.00 | - | 40 | 46 | 265.43% |
| AZN211022C00057000 | 2021-10-18 3:20PM EDT | 57.00 | 2.32 | 3.45 | 4.40 | 0.00 | - | 2 | 46 | 110.94% |
| AZN211022C00058000 | 2021-10-15 1:22PM EDT | 58.00 | 2.34 | 3.15 | 4.30 | 0.00 | - | 10 | 34 | 131.45% |
| AZN211022C00059000 | 2021-10-21 2:16PM EDT | 59.00 | 2.04 | 1.54 | 3.50 | +0.62 | +43.66% | 3 | 31 | 84.38% |
| AZN211022C00060000 | 2021-10-21 1:40PM EDT | 60.00 | 1.03 | 1.07 | 1.75 | +0.15 | +17.05% | 62 | 262 | 81.05% |
| AZN211022C00061000 | 2021-10-21 3:57PM EDT | 61.00 | 0.39 | 0.34 | 0.42 | +0.17 | +77.27% | 33 | 163 | 23.24% |
| AZN211022C00062000 | 2021-10-21 3:56PM EDT | 62.00 | 0.08 | 0.05 | 0.08 | +0.02 | +33.33% | 38 | 173 | 25.98% |
| AZN211022C00062500 | 2021-10-21 3:17PM EDT | 62.50 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 6 | 12 | 31.25% |
| AZN211022C00063000 | 2021-10-21 11:48AM EDT | 63.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 25 | 120 | 37.50% |
| AZN211022C00064000 | 2021-10-21 3:40PM EDT | 64.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 40 | 50.00% |
| AZN211022C00065000 | 2021-10-20 3:45PM EDT | 65.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 206 | 56.25% |
| AZN211022C00070000 | 2021-10-15 3:59PM EDT | 70.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 56 | 112.50% |
Putsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN211022P00050000 | 2021-10-12 1:47PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 143.75% |
| AZN211022P00053000 | 2021-10-01 10:52AM EDT | 53.00 | 0.26 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 115.63% |
| AZN211022P00054000 | 2021-09-16 9:55AM EDT | 54.00 | 0.65 | 0.00 | 1.27 | 0.00 | - | 1 | 31 | 244.53% |
| AZN211022P00055000 | 2021-10-15 1:57PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 3,677 | 89.06% |
| AZN211022P00056000 | 2021-10-11 9:30AM EDT | 56.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 12 | 8 | 79.69% |
| AZN211022P00057000 | 2021-10-14 1:03PM EDT | 57.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 1,581 | 62.50% |
| AZN211022P00058000 | 2021-10-19 12:19PM EDT | 58.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 2 | 127 | 52.34% |
| AZN211022P00059000 | 2021-10-21 2:47PM EDT | 59.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 73 | 315 | 43.36% |
| AZN211022P00060000 | 2021-10-21 1:17PM EDT | 60.00 | 0.03 | 0.02 | 0.03 | -0.13 | -81.25% | 63 | 175 | 26.95% |
| AZN211022P00061000 | 2021-10-21 3:09PM EDT | 61.00 | 0.20 | 0.14 | 0.19 | -0.39 | -66.10% | 44 | 134 | 22.46% |
| AZN211022P00062000 | 2021-10-13 10:38AM EDT | 62.00 | 1.87 | 0.46 | 1.58 | 0.00 | - | 23 | 22 | 89.26% |
| AZN211022P00063000 | 2021-10-08 1:19PM EDT | 63.00 | 2.70 | 1.68 | 2.30 | 0.00 | - | 100 | 50 | 62.11% |
| AZN211022P00066000 | 2021-10-04 3:41PM EDT | 66.00 | 5.70 | 4.40 | 5.60 | 0.00 | - | - | 96 | 119.14% |
© 2021 Verizon Media. All rights reserved.
