AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240607C00070000 | 2024-05-23 1:09PM EDT | 70.00 | 9.06 | 5.95 | 10.05 | 0.00 | - | 1 | 1 | 124.02% |
| AZN240607C00073000 | 2024-05-15 10:02AM EDT | 73.00 | 4.99 | 2.99 | 7.10 | 0.00 | - | 2 | 4 | 98.68% |
| AZN240607C00074000 | 2024-05-31 12:32PM EDT | 74.00 | 4.10 | 2.47 | 6.10 | +1.10 | +36.67% | 55 | 58 | 89.45% |
| AZN240607C00075000 | 2024-05-30 9:57AM EDT | 75.00 | 2.23 | 2.39 | 3.95 | 0.00 | - | 10 | 60 | 49.81% |
| AZN240607C00076000 | 2024-05-31 11:12AM EDT | 76.00 | 2.10 | 1.68 | 2.73 | +0.68 | +47.89% | 3 | 67 | 35.50% |
| AZN240607C00077000 | 2024-05-31 3:43PM EDT | 77.00 | 1.33 | 1.46 | 1.54 | +0.47 | +54.65% | 49 | 91 | 22.02% |
| AZN240607C00078000 | 2024-05-31 3:52PM EDT | 78.00 | 0.76 | 0.81 | 1.00 | +0.29 | +61.70% | 182 | 189 | 22.95% |
| AZN240607C00079000 | 2024-05-31 3:43PM EDT | 79.00 | 0.44 | 0.41 | 0.50 | +0.19 | +76.00% | 81 | 2,204 | 20.90% |
| AZN240607C00080000 | 2024-05-31 3:33PM EDT | 80.00 | 0.23 | 0.20 | 0.27 | +0.09 | +64.29% | 118 | 80 | 21.73% |
| AZN240607C00081000 | 2024-05-31 11:26AM EDT | 81.00 | 0.12 | 0.09 | 0.25 | -0.24 | -66.67% | 12 | 159 | 27.15% |
| AZN240607C00082000 | 2024-05-31 10:51AM EDT | 82.00 | 0.08 | 0.04 | 0.25 | -0.01 | -11.11% | 1 | 130 | 32.72% |
| AZN240607C00083000 | 2024-05-29 12:29PM EDT | 83.00 | 0.04 | 0.02 | 0.66 | 0.00 | - | 200 | 252 | 53.08% |
| AZN240607C00084000 | 2024-05-08 12:19PM EDT | 84.00 | 0.11 | 0.01 | 0.19 | 0.00 | - | - | 1 | 40.04% |
| AZN240607C00085000 | 2024-05-21 10:21AM EDT | 85.00 | 0.13 | 0.01 | 0.14 | 0.00 | - | - | 4 | 41.50% |
| AZN240607C00086000 | 2024-05-09 10:01AM EDT | 86.00 | 0.24 | 0.01 | 0.20 | 0.00 | - | 8 | 8 | 49.71% |
| AZN240607C00090000 | 2024-05-23 1:48PM EDT | 90.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | - | 4 | 72.66% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240607P00066000 | 2024-05-09 10:01AM EDT | 66.00 | 0.24 | 0.00 | 0.39 | 0.00 | - | 14 | 14 | 77.34% |
| AZN240607P00067000 | 2024-05-29 10:24AM EDT | 67.00 | 0.25 | 0.00 | 0.39 | 0.00 | - | 14 | 25 | 71.68% |
| AZN240607P00068000 | 2024-05-08 9:30AM EDT | 68.00 | 0.13 | 0.00 | 1.54 | 0.00 | - | - | 2 | 96.68% |
| AZN240607P00070000 | 2024-05-31 10:20AM EDT | 70.00 | 0.12 | 0.01 | 0.06 | +0.08 | +200.00% | 1 | 43 | 42.97% |
| AZN240607P00071000 | 2024-05-08 3:11PM EDT | 71.00 | 0.19 | 0.01 | 0.21 | 0.00 | - | - | 7 | 50.29% |
| AZN240607P00072000 | 2024-05-29 2:46PM EDT | 72.00 | 0.09 | 0.01 | 0.23 | 0.00 | - | 1 | 37 | 45.70% |
| AZN240607P00073000 | 2024-05-31 11:06AM EDT | 73.00 | 0.09 | 0.00 | 0.09 | -0.12 | -57.14% | 4 | 11 | 31.45% |
| AZN240607P00074000 | 2024-05-31 11:34AM EDT | 74.00 | 0.08 | 0.05 | 0.09 | -0.07 | -46.67% | 14 | 35 | 26.27% |
| AZN240607P00075000 | 2024-05-30 3:28PM EDT | 75.00 | 0.13 | 0.08 | 0.14 | -0.13 | -50.00% | 3 | 101 | 23.73% |
| AZN240607P00076000 | 2024-05-31 3:56PM EDT | 76.00 | 0.20 | 0.17 | 0.23 | -0.28 | -58.33% | 31 | 1,084 | 21.19% |
| AZN240607P00077000 | 2024-05-31 3:41PM EDT | 77.00 | 0.45 | 0.36 | 0.42 | -0.43 | -48.86% | 25 | 164 | 19.43% |
| AZN240607P00078000 | 2024-05-31 3:58PM EDT | 78.00 | 0.79 | 0.73 | 0.81 | -1.47 | -65.04% | 105 | 155 | 19.04% |
| AZN240607P00079000 | 2024-05-31 11:36AM EDT | 79.00 | 1.48 | 1.13 | 1.43 | -0.98 | -39.84% | 25 | 84 | 19.63% |
| AZN240607P00080000 | 2024-05-30 12:05PM EDT | 80.00 | 3.31 | 2.08 | 2.27 | 0.00 | - | 1 | 21 | 22.36% |
| AZN240607P00082000 | 2024-05-20 2:13PM EDT | 82.00 | 5.10 | 2.76 | 4.15 | 0.00 | - | - | 0 | 29.20% |
| AZN240607P00083000 | 2024-05-28 10:05AM EDT | 83.00 | 5.05 | 3.00 | 7.15 | 0.00 | - | 1 | 0 | 94.48% |
| AZN240607P00085000 | 2024-05-23 9:40AM EDT | 85.00 | 6.05 | 5.05 | 9.15 | 0.00 | - | - | 1 | 108.69% |
| AZN240607P00086000 | 2024-05-29 11:16AM EDT | 86.00 | 10.10 | 6.05 | 10.05 | 0.00 | - | 1 | 1 | 112.70% |
© 2024 Yahoo. All rights reserved.