AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240621C00040000 | 2024-04-18 2:39PM EDT | 40.00 | 28.78 | 36.20 | 39.15 | 0.00 | - | - | 2 | 0.00% |
| AZN240621C00047500 | 2024-04-11 9:36AM EDT | 47.50 | 22.90 | 28.95 | 31.05 | 0.00 | - | - | 64 | 0.00% |
| AZN240621C00057500 | 2024-05-01 2:35PM EDT | 57.50 | 19.31 | 18.40 | 23.00 | 0.00 | - | 23 | 9 | 189.26% |
| AZN240621C00062500 | 2024-05-15 1:15PM EDT | 62.50 | 15.20 | 15.75 | 18.10 | 0.00 | - | 1 | 12 | 156.35% |
| AZN240621C00065000 | 2024-05-06 12:59PM EDT | 65.00 | 11.15 | 14.85 | 16.05 | 0.00 | - | 1 | 7 | 130.76% |
| AZN240621C00067000 | 2024-06-12 11:13AM EDT | 67.00 | 13.25 | 10.55 | 13.75 | 0.00 | - | - | 2 | 129.00% |
| AZN240621C00067500 | 2024-06-12 3:08PM EDT | 67.50 | 12.38 | 11.05 | 13.80 | 0.00 | - | 3 | 92 | 86.23% |
| AZN240621C00070000 | 2024-06-14 3:08PM EDT | 70.00 | 9.53 | 8.55 | 10.45 | -0.58 | -5.74% | 10 | 1,577 | 95.21% |
| AZN240621C00071000 | 2024-06-06 1:19PM EDT | 71.00 | 9.72 | 8.50 | 9.45 | 0.00 | - | 4 | 4 | 67.87% |
| AZN240621C00072000 | 2024-05-23 1:24PM EDT | 72.00 | 7.37 | 5.95 | 8.20 | 0.00 | - | - | 20 | 71.48% |
| AZN240621C00072500 | 2024-06-14 3:26PM EDT | 72.50 | 7.07 | 6.05 | 9.20 | -0.28 | -3.81% | 2 | 2,083 | 65.14% |
| AZN240621C00073000 | 2024-05-21 9:32AM EDT | 73.00 | 5.50 | 4.85 | 6.95 | 0.00 | - | - | 3 | 54.49% |
| AZN240621C00074000 | 2024-06-07 12:14PM EDT | 74.00 | 6.48 | 4.35 | 7.00 | 0.00 | - | 2 | 2 | 83.11% |
| AZN240621C00075000 | 2024-06-14 1:57PM EDT | 75.00 | 4.58 | 3.15 | 6.70 | 0.00 | - | 15 | 1,035 | 93.55% |
| AZN240621C00076000 | 2024-06-12 10:17AM EDT | 76.00 | 4.20 | 3.55 | 4.60 | 0.00 | - | 1 | 87 | 55.57% |
| AZN240621C00077000 | 2024-06-14 10:41AM EDT | 77.00 | 2.70 | 2.67 | 2.98 | -1.14 | -29.69% | 3 | 209 | 29.88% |
| AZN240621C00077500 | 2024-06-14 9:46AM EDT | 77.50 | 2.26 | 2.23 | 2.55 | +0.25 | +12.44% | 1 | 6,200 | 28.42% |
| AZN240621C00078000 | 2024-06-14 1:07PM EDT | 78.00 | 2.00 | 1.82 | 2.00 | +0.49 | +32.45% | 2 | 374 | 23.24% |
| AZN240621C00079000 | 2024-06-14 3:09PM EDT | 79.00 | 1.04 | 1.15 | 1.20 | -0.13 | -11.11% | 3 | 271 | 19.92% |
| AZN240621C00080000 | 2024-06-14 3:46PM EDT | 80.00 | 0.57 | 0.62 | 0.65 | -0.11 | -16.18% | 262 | 7,837 | 19.04% |
| AZN240621C00081000 | 2024-06-14 2:22PM EDT | 81.00 | 0.25 | 0.27 | 0.31 | -0.05 | -16.67% | 56 | 189 | 18.75% |
| AZN240621C00082000 | 2024-06-14 3:56PM EDT | 82.00 | 0.12 | 0.12 | 0.15 | -0.04 | -25.00% | 71 | 185 | 19.53% |
| AZN240621C00082500 | 2024-06-10 9:53AM EDT | 82.50 | 0.34 | 0.07 | 0.11 | 0.00 | - | 26 | 268 | 20.31% |
| AZN240621C00083000 | 2024-06-12 2:24PM EDT | 83.00 | 0.16 | 0.05 | 0.08 | 0.00 | - | 5 | 202 | 21.09% |
| AZN240621C00084000 | 2024-06-12 2:45PM EDT | 84.00 | 0.08 | 0.02 | 0.07 | 0.00 | - | 6 | 13 | 24.81% |
| AZN240621C00085000 | 2024-06-14 1:29PM EDT | 85.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 1,704 | 27.15% |
| AZN240621C00086000 | 2024-06-10 12:37PM EDT | 86.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 14 | 774 | 32.03% |
| AZN240621C00087000 | 2024-06-07 3:46PM EDT | 87.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 1 | 1 | 48.93% |
| AZN240621C00088000 | 2024-05-22 9:30AM EDT | 88.00 | 0.12 | 0.01 | 0.25 | 0.00 | - | - | 13 | 53.52% |
| AZN240621C00089000 | 2024-05-28 11:30AM EDT | 89.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 20 | 20 | 41.80% |
| AZN240621C00090000 | 2024-05-23 1:48PM EDT | 90.00 | 0.04 | 0.00 | 2.05 | 0.00 | - | 1 | 6 | 94.24% |
| AZN240621C00100000 | 2024-05-21 10:04AM EDT | 100.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 1 | 51 | 97.46% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240621P00060000 | 2024-05-03 11:47AM EDT | 60.00 | 0.01 | 0.00 | 1.38 | 0.00 | - | 2 | 5 | 157.52% |
| AZN240621P00062500 | 2024-05-21 10:03AM EDT | 62.50 | 0.05 | 0.00 | 1.99 | 0.00 | - | 60 | 215 | 155.57% |
| AZN240621P00065000 | 2024-06-12 3:21PM EDT | 65.00 | 0.03 | 0.00 | 1.99 | 0.00 | - | 4 | 210 | 137.01% |
| AZN240621P00067500 | 2024-06-11 9:30AM EDT | 67.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 108 | 53.52% |
| AZN240621P00069000 | 2024-06-05 10:04AM EDT | 69.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | - | 1 | 62.31% |
| AZN240621P00070000 | 2024-06-12 9:47AM EDT | 70.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 1,175 | 49.41% |
| AZN240621P00071000 | 2024-06-04 9:30AM EDT | 71.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 1 | 44.92% |
| AZN240621P00072000 | 2024-06-03 9:57AM EDT | 72.00 | 0.08 | 0.01 | 0.06 | 0.00 | - | 1 | 1 | 40.23% |
| AZN240621P00072500 | 2024-06-13 2:20PM EDT | 72.50 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 670 | 39.06% |
| AZN240621P00073000 | 2024-06-03 10:15AM EDT | 73.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 1 | 0 | 36.72% |
| AZN240621P00074000 | 2024-06-11 10:54AM EDT | 74.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 1 | 18 | 32.81% |
| AZN240621P00075000 | 2024-06-13 12:36PM EDT | 75.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 2 | 5,846 | 27.93% |
| AZN240621P00076000 | 2024-06-14 3:59PM EDT | 76.00 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 4 | 180 | 22.85% |
| AZN240621P00077000 | 2024-06-14 9:32AM EDT | 77.00 | 0.15 | 0.03 | 0.14 | -0.09 | -37.50% | 1 | 265 | 20.80% |
| AZN240621P00077500 | 2024-06-13 2:53PM EDT | 77.50 | 0.22 | 0.04 | 0.20 | 0.00 | - | 20 | 2,226 | 20.17% |
| AZN240621P00078000 | 2024-06-14 3:47PM EDT | 78.00 | 0.28 | 0.23 | 0.27 | +0.03 | +12.00% | 9 | 549 | 19.19% |
| AZN240621P00079000 | 2024-06-14 3:44PM EDT | 79.00 | 0.57 | 0.47 | 0.53 | -0.03 | -5.00% | 132 | 819 | 18.02% |
| AZN240621P00080000 | 2024-06-14 2:50PM EDT | 80.00 | 1.13 | 0.93 | 0.99 | +0.17 | +17.71% | 23 | 1,463 | 17.43% |
| AZN240621P00081000 | 2024-06-13 11:35AM EDT | 81.00 | 2.01 | 1.52 | 1.69 | 0.00 | - | 5 | 293 | 17.87% |
| AZN240621P00082000 | 2024-06-06 11:29AM EDT | 82.00 | 1.80 | 2.35 | 2.61 | 0.00 | - | 33 | 101 | 21.49% |
| AZN240621P00082500 | 2024-06-06 11:25AM EDT | 82.50 | 2.22 | 2.67 | 3.05 | 0.00 | - | 9 | 14 | 21.78% |
| AZN240621P00083000 | 2024-06-06 10:44AM EDT | 83.00 | 2.57 | 2.91 | 3.60 | 0.00 | - | 4 | 0 | 26.56% |
| AZN240621P00084000 | 2024-05-20 1:38PM EDT | 84.00 | 7.00 | 3.55 | 5.55 | 0.00 | - | - | 0 | 62.26% |
| AZN240621P00085000 | 2024-05-20 3:23PM EDT | 85.00 | 7.90 | 4.60 | 6.85 | 0.00 | - | 1 | 1 | 77.05% |
| AZN240621P00087000 | 2024-06-13 2:38PM EDT | 87.00 | 7.60 | 5.75 | 8.55 | 0.00 | - | 1 | 0 | 81.20% |
| AZN240621P00090000 | 2024-04-25 11:36AM EDT | 90.00 | 14.70 | 10.40 | 12.60 | 0.00 | - | 106 | 0 | 96.39% |
| AZN240621P00095000 | 2024-04-25 9:35AM EDT | 95.00 | 19.60 | 15.45 | 17.60 | 0.00 | - | - | 0 | 122.02% |
| AZN240621P00100000 | 2024-04-26 9:51AM EDT | 100.00 | 25.25 | 20.40 | 23.10 | 0.00 | - | 5 | 0 | 152.59% |
© 2024 Yahoo. All rights reserved.