AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240426C00062000 | 2024-04-25 11:51AM EDT | 62.00 | 13.20 | 13.15 | 13.35 | 0.00 | - | - | 1 | 0.00% |
| AZN240426C00063000 | 2024-04-22 1:29PM EDT | 63.00 | 7.33 | 12.20 | 12.35 | 0.00 | - | 1 | 13 | 0.00% |
| AZN240426C00064000 | 2024-04-15 2:28PM EDT | 64.00 | 5.19 | 11.15 | 11.35 | 0.00 | - | 10 | 10 | 0.00% |
| AZN240426C00065000 | 2024-04-24 3:20PM EDT | 65.00 | 6.20 | 10.20 | 10.35 | 0.00 | - | 1 | 14 | 0.00% |
| AZN240426C00066000 | 2024-04-16 2:45PM EDT | 66.00 | 3.15 | 9.20 | 9.35 | 0.00 | - | 11 | 13 | 0.00% |
| AZN240426C00067000 | 2024-04-24 3:01PM EDT | 67.00 | 4.45 | 8.15 | 8.35 | 0.00 | - | 27 | 27 | 0.00% |
| AZN240426C00068000 | 2024-04-25 9:45AM EDT | 68.00 | 6.60 | 7.20 | 7.35 | 0.00 | - | 1 | 90 | 0.00% |
| AZN240426C00069000 | 2024-04-25 10:03AM EDT | 69.00 | 6.29 | 6.20 | 6.35 | 0.00 | - | 1 | 711 | 0.00% |
| AZN240426C00070000 | 2024-04-26 12:46PM EDT | 70.00 | 5.29 | 5.20 | 5.35 | +0.84 | +18.88% | 10 | 1,572 | 0.00% |
| AZN240426C00071000 | 2024-04-26 12:01PM EDT | 71.00 | 4.47 | 4.10 | 4.35 | +0.21 | +4.93% | 20 | 461 | 0.00% |
| AZN240426C00072000 | 2024-04-26 12:54PM EDT | 72.00 | 3.35 | 3.20 | 3.35 | +0.11 | +3.40% | 22 | 608 | 0.00% |
| AZN240426C00073000 | 2024-04-26 12:36PM EDT | 73.00 | 2.26 | 2.24 | 2.34 | +0.03 | +1.35% | 24 | 290 | 0.00% |
| AZN240426C00074000 | 2024-04-26 11:18AM EDT | 74.00 | 0.91 | 1.22 | 1.71 | -0.39 | -30.00% | 6 | 118 | 55.47% |
| AZN240426C00075000 | 2024-04-26 12:52PM EDT | 75.00 | 0.30 | 0.22 | 0.36 | -0.24 | -44.44% | 49 | 68 | 3.13% |
| AZN240426C00076000 | 2024-04-26 11:11AM EDT | 76.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 120 | 213 | 10.16% |
| AZN240426C00077000 | 2024-04-26 9:48AM EDT | 77.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 4 | 116 | 26.95% |
| AZN240426C00078000 | 2024-04-26 9:51AM EDT | 78.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 3 | 1,003 | 32.03% |
| AZN240426C00079000 | 2024-04-25 9:53AM EDT | 79.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 14 | 22 | 84.57% |
| AZN240426C00080000 | 2024-04-25 2:59PM EDT | 80.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 2 | 53 | 99.22% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240426P00057000 | 2024-03-27 1:28PM EDT | 57.00 | 0.07 | 0.00 | 2.12 | 0.00 | - | 8 | 8 | 474.61% |
| AZN240426P00058000 | 2024-04-10 10:09AM EDT | 58.00 | 0.02 | 0.00 | 2.12 | 0.00 | - | 8 | 22 | 452.73% |
| AZN240426P00059000 | 2024-04-15 10:00AM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 50.00% |
| AZN240426P00060000 | 2024-04-26 11:12AM EDT | 60.00 | 0.02 | 0.00 | 0.50 | -0.02 | -50.00% | 5 | 13 | 278.91% |
| AZN240426P00061000 | 2024-04-19 10:11AM EDT | 61.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 221 | 262.50% |
| AZN240426P00062000 | 2024-04-24 9:53AM EDT | 62.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 5 | 7,525 | 246.09% |
| AZN240426P00063000 | 2024-04-26 11:13AM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,264 | 125.00% |
| AZN240426P00064000 | 2024-04-24 3:48PM EDT | 64.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1,114 | 1,121 | 118.75% |
| AZN240426P00065000 | 2024-04-25 11:43AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 419 | 115.63% |
| AZN240426P00066000 | 2024-04-25 3:40PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 280 | 96.88% |
| AZN240426P00067000 | 2024-04-26 9:30AM EDT | 67.00 | 0.17 | 0.00 | 0.16 | +0.16 | +1,600.00% | 2 | 406 | 129.30% |
| AZN240426P00068000 | 2024-04-25 12:45PM EDT | 68.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 85 | 7,969 | 123.44% |
| AZN240426P00069000 | 2024-04-25 10:22AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 2,899 | 65.63% |
| AZN240426P00070000 | 2024-04-26 12:28PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7,459 | 56.25% |
| AZN240426P00072000 | 2024-04-25 11:48AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 115 | 41.41% |
| AZN240426P00073000 | 2024-04-26 10:36AM EDT | 73.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 2 | 9 | 36.72% |
| AZN240426P00074000 | 2024-04-25 3:33PM EDT | 74.00 | 0.02 | 0.01 | 0.04 | -0.11 | -84.62% | 1 | 11 | 25.59% |
| AZN240426P00075000 | 2024-04-26 12:57PM EDT | 75.00 | 0.03 | 0.03 | 0.05 | -0.40 | -93.02% | 50 | 68 | 11.13% |
© 2024 Yahoo. All rights reserved.