AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 17.25 | 20.25 | 0.00 | - | - | 1 | 245.51% |
| AZN240503C00064000 | 2024-04-24 3:23PM EDT | 64.00 | 7.27 | 11.15 | 13.60 | 0.00 | - | - | 1 | 251.95% |
| AZN240503C00065000 | 2024-04-26 10:03AM EDT | 65.00 | 11.35 | 10.15 | 12.95 | +1.27 | +12.60% | 1 | 1 | 132.03% |
| AZN240503C00066000 | 2024-04-29 9:53AM EDT | 66.00 | 10.30 | 9.00 | 11.65 | 0.00 | - | 1 | 3 | 225.59% |
| AZN240503C00067000 | 2024-04-24 10:22AM EDT | 67.00 | 4.38 | 8.55 | 11.10 | 0.00 | - | 20 | 9 | 145.51% |
| AZN240503C00068000 | 2024-04-29 9:35AM EDT | 68.00 | 8.45 | 7.90 | 9.15 | 0.00 | - | 1 | 187 | 97.27% |
| AZN240503C00069000 | 2024-04-29 1:38PM EDT | 69.00 | 6.80 | 7.05 | 8.70 | 0.00 | - | 24 | 166 | 125.59% |
| AZN240503C00070000 | 2024-05-01 9:30AM EDT | 70.00 | 6.50 | 5.10 | 6.70 | +0.57 | +9.61% | 1 | 201 | 97.66% |
| AZN240503C00071000 | 2024-04-29 11:23AM EDT | 71.00 | 4.85 | 5.25 | 5.75 | 0.00 | - | 1 | 154 | 63.67% |
| AZN240503C00072000 | 2024-04-30 11:59AM EDT | 72.00 | 3.95 | 3.60 | 4.70 | 0.00 | - | 2 | 208 | 74.22% |
| AZN240503C00073000 | 2024-04-30 11:59AM EDT | 73.00 | 2.97 | 3.25 | 3.85 | 0.00 | - | 2 | 100 | 72.46% |
| AZN240503C00074000 | 2024-05-01 1:44PM EDT | 74.00 | 2.33 | 1.28 | 3.10 | +0.33 | +16.50% | 28 | 141 | 72.85% |
| AZN240503C00075000 | 2024-05-01 1:43PM EDT | 75.00 | 1.44 | 1.38 | 1.69 | +0.24 | +20.00% | 13 | 187 | 35.55% |
| AZN240503C00076000 | 2024-05-01 3:51PM EDT | 76.00 | 0.61 | 0.46 | 0.73 | +0.05 | +8.93% | 52 | 84 | 22.17% |
| AZN240503C00077000 | 2024-05-01 3:40PM EDT | 77.00 | 0.21 | 0.18 | 0.21 | +0.02 | +10.53% | 89 | 343 | 19.63% |
| AZN240503C00078000 | 2024-05-01 3:57PM EDT | 78.00 | 0.01 | 0.02 | 0.05 | 0.00 | - | 18 | 26 | 20.70% |
| AZN240503C00080000 | 2024-04-29 9:51AM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 8 | 44.92% |
| AZN240503C00081000 | 2024-04-25 11:25AM EDT | 81.00 | 0.10 | 0.00 | 1.26 | 0.00 | - | - | 10 | 94.92% |
| AZN240503C00090000 | 2024-04-26 2:50PM EDT | 90.00 | 0.01 | 0.00 | 0.99 | 0.00 | - | 1 | 1 | 172.07% |
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 | 2.12 | 0.00 | - | 5 | 13 | 346.29% |
| AZN240503P00061000 | 2024-04-22 11:55AM EDT | 61.00 | 0.22 | 0.00 | 2.12 | 0.00 | - | 8 | 18 | 285.94% |
| AZN240503P00063000 | 2024-04-25 11:11AM EDT | 63.00 | 0.23 | 0.00 | 1.09 | +0.22 | +2,200.00% | 4 | 144 | 208.98% |
| AZN240503P00064000 | 2024-04-24 3:06PM EDT | 64.00 | 0.10 | 0.00 | 0.57 | 0.00 | - | 2 | 17 | 165.82% |
| AZN240503P00065000 | 2024-04-24 11:32AM EDT | 65.00 | 0.16 | 0.00 | 0.57 | 0.00 | - | 80 | 106 | 154.30% |
| AZN240503P00066000 | 2024-04-24 2:00PM EDT | 66.00 | 0.26 | 0.00 | 1.27 | 0.00 | - | 3 | 817 | 178.71% |
| AZN240503P00067000 | 2024-04-25 9:52AM EDT | 67.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 2 | 73 | 165.23% |
| AZN240503P00068000 | 2024-04-25 12:44PM EDT | 68.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 14 | 468 | 152.05% |
| AZN240503P00069000 | 2024-05-01 9:42AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5 | 328 | 53.13% |
| AZN240503P00070000 | 2024-04-26 1:55PM EDT | 70.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 181 | 129 | 125.88% |
| AZN240503P00071000 | 2024-04-29 3:44PM EDT | 71.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 30 | 135 | 112.40% |
| AZN240503P00072000 | 2024-04-29 3:00PM EDT | 72.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 3 | 32 | 98.34% |
| AZN240503P00073000 | 2024-05-01 12:47PM EDT | 73.00 | 0.20 | 0.00 | 0.19 | +0.18 | +900.00% | 32 | 83 | 54.10% |
| AZN240503P00074000 | 2024-05-01 1:18PM EDT | 74.00 | 0.02 | 0.02 | 0.06 | -0.07 | -77.78% | 23 | 238 | 30.47% |
| AZN240503P00075000 | 2024-05-01 3:57PM EDT | 75.00 | 0.07 | 0.04 | 0.08 | -0.15 | -68.18% | 69 | 201 | 22.27% |
| AZN240503P00076000 | 2024-05-01 3:46PM EDT | 76.00 | 0.21 | 0.22 | 0.26 | -0.35 | -62.50% | 55 | 101 | 19.34% |
| AZN240503P00077000 | 2024-05-01 9:49AM EDT | 77.00 | 0.59 | 0.69 | 0.77 | -0.53 | -47.32% | 21 | 25 | 18.07% |
© 2024 Yahoo. All rights reserved.