AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510C00058000 | 2024-04-25 12:38PM EDT | 58.00 | 17.35 | 16.40 | 20.15 | 0.00 | - | 1 | 1 | 211.04% |
| AZN240510C00064000 | 2024-04-12 3:33PM EDT | 64.00 | 5.45 | 11.60 | 14.20 | 0.00 | - | 1 | 4 | 104.79% |
| AZN240510C00065000 | 2024-04-25 9:30AM EDT | 65.00 | 10.05 | 9.70 | 12.10 | 0.00 | - | 1 | 16 | 107.72% |
| AZN240510C00066000 | 2024-04-18 12:30PM EDT | 66.00 | 3.70 | 10.20 | 12.10 | 0.00 | - | - | 73 | 102.64% |
| AZN240510C00067000 | 2024-05-03 3:47PM EDT | 67.00 | 9.45 | 8.30 | 10.30 | +0.85 | +9.88% | 2 | 19 | 101.27% |
| AZN240510C00068000 | 2024-04-25 9:34AM EDT | 68.00 | 6.70 | 7.05 | 9.95 | 0.00 | - | 2 | 9 | 54.69% |
| AZN240510C00069000 | 2024-05-03 10:32AM EDT | 69.00 | 6.55 | 7.30 | 9.55 | -0.80 | -10.88% | 1 | 95 | 90.43% |
| AZN240510C00070000 | 2024-04-26 9:30AM EDT | 70.00 | 5.30 | 5.85 | 6.70 | 0.00 | - | 1 | 11 | 54.88% |
| AZN240510C00071000 | 2024-05-03 12:25PM EDT | 71.00 | 5.01 | 3.90 | 5.65 | +0.41 | +8.91% | 3 | 63 | 46.14% |
| AZN240510C00072000 | 2024-04-25 10:29AM EDT | 72.00 | 3.51 | 3.35 | 4.70 | 0.00 | - | 11 | 144 | 41.90% |
| AZN240510C00073000 | 2024-05-03 12:57PM EDT | 73.00 | 3.10 | 2.87 | 5.50 | -0.04 | -1.27% | 39 | 44 | 50.88% |
| AZN240510C00074000 | 2024-05-03 3:09PM EDT | 74.00 | 2.42 | 2.39 | 2.60 | +0.14 | +6.14% | 2 | 12 | 24.61% |
| AZN240510C00075000 | 2024-05-03 2:46PM EDT | 75.00 | 1.63 | 1.59 | 2.19 | +0.46 | +39.32% | 52 | 139 | 33.79% |
| AZN240510C00076000 | 2024-05-03 3:27PM EDT | 76.00 | 0.85 | 0.87 | 0.92 | +0.04 | +4.94% | 161 | 206 | 17.38% |
| AZN240510C00077000 | 2024-05-03 3:43PM EDT | 77.00 | 0.39 | 0.38 | 0.41 | +0.01 | +2.63% | 49 | 51 | 16.21% |
| AZN240510C00078000 | 2024-05-03 2:58PM EDT | 78.00 | 0.15 | 0.13 | 0.27 | +0.01 | +7.14% | 9 | 80 | 20.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510P00060000 | 2024-04-05 12:38PM EDT | 60.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 137.89% |
| AZN240510P00061000 | 2024-04-15 1:32PM EDT | 61.00 | 0.17 | 0.00 | 1.27 | 0.00 | - | - | 1 | 130.66% |
| AZN240510P00062000 | 2024-04-11 2:56PM EDT | 62.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 2 | 0 | 123.44% |
| AZN240510P00064000 | 2024-04-24 3:10PM EDT | 64.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 109.28% |
| AZN240510P00065000 | 2024-04-24 2:50PM EDT | 65.00 | 0.22 | 0.00 | 1.27 | 0.00 | - | - | 4 | 102.25% |
| AZN240510P00066000 | 2024-04-11 2:56PM EDT | 66.00 | 0.64 | 0.00 | 1.27 | 0.00 | - | 2 | 0 | 95.21% |
| AZN240510P00067000 | 2024-04-24 1:59PM EDT | 67.00 | 0.41 | 0.00 | 1.27 | 0.00 | - | 2 | 70 | 88.18% |
| AZN240510P00068000 | 2024-04-24 11:42AM EDT | 68.00 | 0.19 | 0.00 | 0.99 | -0.38 | -66.67% | 6 | 307 | 74.90% |
| AZN240510P00069000 | 2024-04-24 2:41PM EDT | 69.00 | 0.90 | 0.00 | 1.27 | 0.00 | - | - | 2 | 74.02% |
| AZN240510P00070000 | 2024-05-01 3:22PM EDT | 70.00 | 0.88 | 0.00 | 0.75 | 0.00 | - | 4 | 16 | 56.06% |
| AZN240510P00071000 | 2024-04-29 3:29PM EDT | 71.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 25 | 50.59% |
| AZN240510P00072000 | 2024-04-30 9:48AM EDT | 72.00 | 0.09 | 0.00 | 0.41 | 0.00 | - | 10 | 115 | 44.24% |
| AZN240510P00073000 | 2024-05-03 2:05PM EDT | 73.00 | 0.04 | 0.01 | 0.21 | -0.05 | -55.56% | 63 | 258 | 29.49% |
| AZN240510P00074000 | 2024-05-03 3:02PM EDT | 74.00 | 0.10 | 0.06 | 0.11 | -0.02 | -16.67% | 30 | 39 | 18.85% |
| AZN240510P00075000 | 2024-05-03 3:19PM EDT | 75.00 | 0.22 | 0.19 | 0.22 | -0.12 | -35.29% | 177 | 123 | 16.65% |
| AZN240510P00076000 | 2024-05-03 3:45PM EDT | 76.00 | 0.46 | 0.44 | 0.49 | -0.29 | -38.67% | 48 | 189 | 15.43% |
© 2024 Yahoo. All rights reserved.