AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240503C00058000 | 2024-04-23 11:26AM EDT | 58.00 | 12.50 | 18.25 | 18.55 | 0.00 | - | - | 1 | 260.94% |
| AZN240503C00064000 | 2024-04-24 3:23PM EDT | 64.00 | 7.27 | 12.20 | 13.90 | 0.00 | - | - | 1 | 300.59% |
| AZN240503C00065000 | 2024-05-01 2:35PM EDT | 65.00 | 11.35 | 11.25 | 11.55 | 0.00 | - | 1 | 1 | 164.84% |
| AZN240503C00066000 | 2024-05-03 10:28AM EDT | 66.00 | 9.40 | 10.20 | 10.55 | -0.90 | -8.74% | 1 | 3 | 142.19% |
| AZN240503C00067000 | 2024-04-24 10:22AM EDT | 67.00 | 4.38 | 9.25 | 9.45 | 0.00 | - | 20 | 9 | 115.63% |
| AZN240503C00068000 | 2024-04-29 9:35AM EDT | 68.00 | 8.45 | 8.25 | 8.40 | 0.00 | - | 1 | 187 | 50.00% |
| AZN240503C00069000 | 2024-05-03 3:30PM EDT | 69.00 | 7.28 | 7.25 | 7.45 | +0.48 | +7.06% | 2 | 166 | 93.75% |
| AZN240503C00070000 | 2024-05-03 12:25PM EDT | 70.00 | 6.01 | 6.20 | 6.40 | -0.22 | -3.53% | 3 | 200 | 99.22% |
| AZN240503C00071000 | 2024-05-03 1:19PM EDT | 71.00 | 4.50 | 5.25 | 5.45 | -0.62 | -12.11% | 2 | 153 | 70.31% |
| AZN240503C00072000 | 2024-05-03 10:19AM EDT | 72.00 | 3.50 | 4.25 | 4.45 | -0.45 | -11.39% | 2 | 208 | 58.59% |
| AZN240503C00073000 | 2024-05-02 3:43PM EDT | 73.00 | 2.35 | 2.60 | 3.55 | -0.54 | -18.69% | 20 | 100 | 79.30% |
| AZN240503C00074000 | 2024-05-01 1:44PM EDT | 74.00 | 2.30 | 2.23 | 2.48 | -0.03 | -1.29% | 21 | 141 | 54.88% |
| AZN240503C00075000 | 2024-05-03 3:27PM EDT | 75.00 | 1.32 | 1.23 | 1.44 | +0.43 | +48.31% | 116 | 173 | 33.99% |
| AZN240503C00076000 | 2024-05-03 3:36PM EDT | 76.00 | 0.59 | 0.21 | 0.44 | +0.18 | +43.90% | 184 | 169 | 15.33% |
| AZN240503C00077000 | 2024-05-03 3:11PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 339 | 10.55% |
| AZN240503C00078000 | 2024-05-03 11:37AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 36 | 21.88% |
| AZN240503C00080000 | 2024-04-29 9:51AM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 8 | 55.47% |
| AZN240503C00081000 | 2024-04-25 11:25AM EDT | 81.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | - | 10 | 136.33% |
| AZN240503C00090000 | 2024-04-26 2:50PM EDT | 90.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 308.01% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240503P00057000 | 2024-04-09 11:14AM EDT | 57.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 5 | 13 | 489.45% |
| AZN240503P00061000 | 2024-04-22 11:55AM EDT | 61.00 | 0.22 | 0.00 | 2.12 | 0.00 | - | 8 | 18 | 403.13% |
| AZN240503P00063000 | 2024-05-01 3:22PM EDT | 63.00 | 0.23 | 0.00 | 2.12 | 0.00 | - | 4 | 143 | 361.33% |
| AZN240503P00064000 | 2024-04-24 3:06PM EDT | 64.00 | 0.10 | 0.00 | 2.12 | 0.00 | - | 2 | 17 | 340.63% |
| AZN240503P00065000 | 2024-04-24 11:32AM EDT | 65.00 | 0.16 | 0.00 | 1.27 | 0.00 | - | 80 | 106 | 270.12% |
| AZN240503P00066000 | 2024-04-24 2:00PM EDT | 66.00 | 0.26 | 0.00 | 1.27 | 0.00 | - | 3 | 817 | 251.56% |
| AZN240503P00067000 | 2024-04-25 9:52AM EDT | 67.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 73 | 232.81% |
| AZN240503P00068000 | 2024-04-25 12:44PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 468 | 84.38% |
| AZN240503P00069000 | 2024-05-01 9:42AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 323 | 75.00% |
| AZN240503P00070000 | 2024-04-26 1:55PM EDT | 70.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 181 | 129 | 176.56% |
| AZN240503P00071000 | 2024-04-29 3:44PM EDT | 71.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 135 | 70.31% |
| AZN240503P00072000 | 2024-04-29 3:00PM EDT | 72.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 3 | 32 | 138.09% |
| AZN240503P00073000 | 2024-05-03 12:39PM EDT | 73.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 1 | 85 | 53.52% |
| AZN240503P00074000 | 2024-05-02 3:23PM EDT | 74.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 24 | 234 | 38.28% |
| AZN240503P00075000 | 2024-05-03 12:30PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 59 | 258 | 18.36% |
| AZN240503P00076000 | 2024-05-03 1:58PM EDT | 76.00 | 0.05 | 0.00 | 0.01 | -0.33 | -86.84% | 70 | 155 | 6.06% |
| AZN240503P00077000 | 2024-05-03 10:11AM EDT | 77.00 | 1.32 | 0.58 | 0.75 | +0.24 | +22.22% | 12 | 8 | 18.75% |
© 2024 Yahoo. All rights reserved.