AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN220708C00056000 | 2022-06-15 2:28PM EDT | 56.00 | 4.60 | 9.70 | 10.10 | 0.00 | - | - | 4 | 88.09% |
| AZN220708C00060000 | 2022-07-01 1:34PM EDT | 60.00 | 5.31 | 5.85 | 6.10 | -1.69 | -24.14% | 100 | 2 | 57.23% |
| AZN220708C00062000 | 2022-06-24 11:28AM EDT | 62.00 | 5.00 | 3.85 | 4.30 | 0.00 | - | 104 | 7 | 53.91% |
| AZN220708C00062500 | 2022-06-24 10:29AM EDT | 62.50 | 4.30 | 3.45 | 3.65 | 0.00 | - | 1 | 2 | 40.82% |
| AZN220708C00063000 | 2022-06-17 11:29AM EDT | 63.00 | 0.94 | 2.94 | 3.20 | 0.00 | - | 51 | 27 | 39.36% |
| AZN220708C00064000 | 2022-06-27 10:20AM EDT | 64.00 | 3.00 | 2.09 | 2.42 | 0.00 | - | 1 | 31 | 39.65% |
| AZN220708C00065000 | 2022-07-01 3:50PM EDT | 65.00 | 1.28 | 1.33 | 1.50 | +0.02 | +1.59% | 10 | 75 | 31.06% |
| AZN220708C00066000 | 2022-07-01 3:53PM EDT | 66.00 | 0.74 | 0.66 | 0.98 | -1.09 | -59.56% | 35 | 30 | 32.62% |
| AZN220708C00067000 | 2022-07-01 3:59PM EDT | 67.00 | 0.38 | 0.35 | 0.56 | -0.77 | -66.96% | 161 | 26 | 32.18% |
| AZN220708C00068000 | 2022-07-01 3:22PM EDT | 68.00 | 0.17 | 0.15 | 0.20 | -0.17 | -50.00% | 29 | 314 | 27.64% |
| AZN220708C00069000 | 2022-07-01 1:35PM EDT | 69.00 | 0.08 | 0.02 | 0.09 | -0.17 | -68.00% | 3 | 10 | 28.42% |
| AZN220708C00070000 | 2022-06-29 2:45PM EDT | 70.00 | 0.17 | 0.01 | 0.75 | 0.00 | - | 2 | 28 | 53.13% |
| AZN220708C00074000 | 2022-06-02 11:54AM EDT | 74.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 2 | 81.93% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN220708P00035000 | 2022-06-27 11:50AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 375 | 1,000 | 187.50% |
| AZN220708P00040000 | 2022-06-27 11:52AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 775 | 785 | 150.00% |
| AZN220708P00045000 | 2022-06-17 1:52PM EDT | 45.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 129 | 151 | 115.63% |
| AZN220708P00050000 | 2022-06-13 10:15AM EDT | 50.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | - | 0 | 84.38% |
| AZN220708P00054000 | 2022-07-01 1:43PM EDT | 54.00 | 0.01 | 0.00 | 0.16 | -0.04 | -80.00% | 11 | 1 | 92.19% |
| AZN220708P00055000 | 2022-06-24 11:12AM EDT | 55.00 | 0.05 | 0.00 | 0.74 | 0.00 | - | 1 | 1 | 118.36% |
| AZN220708P00056000 | 2022-07-01 9:30AM EDT | 56.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 9 | 1 | 76.95% |
| AZN220708P00058000 | 2022-06-21 12:03PM EDT | 58.00 | 0.31 | 0.02 | 0.74 | 0.00 | - | - | 5 | 92.09% |
| AZN220708P00060000 | 2022-06-30 9:30AM EDT | 60.00 | 0.11 | 0.02 | 0.14 | 0.00 | - | 1 | 12 | 56.25% |
| AZN220708P00061000 | 2022-06-21 10:42AM EDT | 61.00 | 0.82 | 0.03 | 0.11 | 0.00 | - | 3 | 6 | 45.70% |
| AZN220708P00062000 | 2022-07-01 3:27PM EDT | 62.00 | 0.14 | 0.06 | 0.16 | +0.03 | +27.27% | 1 | 5 | 42.19% |
| AZN220708P00062500 | 2022-06-30 9:31AM EDT | 62.50 | 0.21 | 0.12 | 0.18 | 0.00 | - | - | 1 | 39.45% |
| AZN220708P00063000 | 2022-06-30 9:41AM EDT | 63.00 | 0.40 | 0.08 | 0.23 | 0.00 | - | 10 | 21 | 38.28% |
| AZN220708P00064000 | 2022-06-29 11:32AM EDT | 64.00 | 0.21 | 0.21 | 0.34 | 0.00 | - | 2 | 17 | 34.18% |
| AZN220708P00065000 | 2022-07-01 3:54PM EDT | 65.00 | 0.55 | 0.45 | 0.55 | -0.10 | -15.38% | 15 | 76 | 31.10% |
| AZN220708P00066000 | 2022-07-01 2:21PM EDT | 66.00 | 1.17 | 0.75 | 0.92 | +0.22 | +23.16% | 6 | 77 | 29.05% |
| AZN220708P00067000 | 2022-06-30 3:50PM EDT | 67.00 | 1.49 | 1.32 | 1.57 | 0.00 | - | 4 | 13 | 30.76% |
| AZN220708P00068000 | 2022-05-26 11:20AM EDT | 68.00 | 2.90 | 1.73 | 2.01 | 0.00 | - | - | 3 | 0.00% |
| AZN220708P00069000 | 2022-05-26 1:18PM EDT | 69.00 | 3.53 | 2.17 | 2.91 | 0.00 | - | - | 6 | 0.00% |
| AZN220708P00070000 | 2022-07-01 12:27PM EDT | 70.00 | 4.76 | 3.85 | 4.45 | +4.76 | - | 4 | 0 | 54.10% |
| AZN220708P00071000 | 2022-07-01 1:38PM EDT | 71.00 | 5.65 | 4.85 | 5.35 | +5.65 | - | 1 | 0 | 56.45% |
| AZN220708P00072000 | 2022-07-01 1:38PM EDT | 72.00 | 6.65 | 5.85 | 6.30 | +6.65 | - | 1 | 0 | 60.35% |
| AZN220708P00073000 | 2022-07-01 1:38PM EDT | 73.00 | 7.65 | 6.85 | 7.35 | +7.65 | - | 4 | 0 | 70.41% |
| AZN220708P00074000 | 2022-07-01 1:38PM EDT | 74.00 | 8.65 | 7.85 | 8.45 | +8.65 | - | 2 | 0 | 59.57% |
| AZN220708P00075000 | 2022-07-01 1:38PM EDT | 75.00 | 9.65 | 8.85 | 9.35 | +9.65 | - | 7 | 0 | 57.42% |
| AZN220708P00080000 | 2022-07-01 1:38PM EDT | 80.00 | 14.65 | 13.85 | 14.40 | +14.65 | - | 6 | 0 | 85.55% |
| AZN220708P00085000 | 2022-07-01 1:38PM EDT | 85.00 | 19.65 | 19.00 | 19.95 | +19.65 | - | 2 | 0 | 149.22% |
© 2022 Yahoo. All rights reserved.
