AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN220128C00040000 | 2022-01-21 3:39PM EST | 40.00 | 19.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN220128C00052000 | 2021-12-15 3:26PM EST | 52.00 | 4.15 | 5.75 | 7.05 | 0.00 | - | - | 0 | 122.75% |
| AZN220128C00055000 | 2022-01-24 10:09AM EST | 55.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AZN220128C00056000 | 2022-01-25 10:05AM EST | 56.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AZN220128C00057000 | 2022-01-25 9:52AM EST | 57.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AZN220128C00057500 | 2022-01-25 3:59PM EST | 57.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AZN220128C00058000 | 2022-01-25 3:10PM EST | 58.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| AZN220128C00059000 | 2022-01-25 2:51PM EST | 59.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| AZN220128C00060000 | 2022-01-25 3:47PM EST | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| AZN220128C00061000 | 2022-01-25 2:48PM EST | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AZN220128C00062000 | 2022-01-25 3:59PM EST | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 25.00% |
| AZN220128C00063000 | 2022-01-25 11:49AM EST | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AZN220128C00064000 | 2022-01-21 3:29PM EST | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AZN220128C00065000 | 2022-01-21 12:29PM EST | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| AZN220128C00066000 | 2022-01-24 9:38AM EST | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AZN220128C00067000 | 2022-01-20 11:29AM EST | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AZN220128C00069000 | 2022-01-19 10:04AM EST | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AZN220128C00070000 | 2022-01-21 3:29PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AZN220128C00071000 | 2022-01-19 1:41PM EST | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AZN220128C00075000 | 2022-01-03 10:58AM EST | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN220128P00045000 | 2022-01-03 10:58AM EST | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AZN220128P00047000 | 2021-12-17 1:53PM EST | 47.00 | 0.18 | 0.01 | 0.05 | 0.00 | - | 12 | 9 | 107.81% |
| AZN220128P00048000 | 2021-12-22 2:00PM EST | 48.00 | 0.21 | 0.00 | 0.17 | 0.00 | - | 9 | 21 | 116.41% |
| AZN220128P00049000 | 2021-12-15 1:44PM EST | 49.00 | 0.58 | 0.02 | 0.16 | 0.00 | - | - | 0 | 106.64% |
| AZN220128P00050000 | 2022-01-18 1:45PM EST | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AZN220128P00051000 | 2021-12-23 10:34AM EST | 51.00 | 0.36 | 0.01 | 0.39 | 0.00 | - | 1 | 3 | 101.95% |
| AZN220128P00052000 | 2022-01-25 10:45AM EST | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZN220128P00053000 | 2022-01-24 2:57PM EST | 53.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AZN220128P00054000 | 2022-01-25 2:20PM EST | 54.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AZN220128P00055000 | 2022-01-25 11:41AM EST | 55.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AZN220128P00056000 | 2022-01-25 11:00AM EST | 56.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AZN220128P00057000 | 2022-01-25 1:42PM EST | 57.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| AZN220128P00057500 | 2022-01-25 2:11PM EST | 57.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AZN220128P00058000 | 2022-01-25 1:44PM EST | 58.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN220128P00059000 | 2022-01-25 9:47AM EST | 59.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN220128P00060000 | 2022-01-25 10:47AM EST | 60.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN220128P00061000 | 2022-01-21 10:36AM EST | 61.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN220128P00068000 | 2022-01-07 3:31PM EST | 68.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN220128P00069000 | 2022-01-24 11:54AM EST | 69.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
