AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240719C00040000 | 2024-04-25 9:34AM EDT | 40.00 | 35.00 | 38.75 | 39.00 | 0.00 | - | - | 0 | 0.00% |
| AZN240719C00047500 | 2024-01-24 2:52PM EDT | 47.50 | 19.44 | 18.10 | 20.20 | 0.00 | - | - | 1 | 0.00% |
| AZN240719C00050000 | 2024-06-11 10:54AM EDT | 50.00 | 29.60 | 28.70 | 31.25 | 0.00 | - | 1 | 15 | 93.36% |
| AZN240719C00055000 | 2024-04-26 10:39AM EDT | 55.00 | 20.70 | 23.90 | 24.15 | 0.00 | - | 1 | 119 | 0.00% |
| AZN240719C00057500 | 2024-06-14 1:43PM EDT | 57.50 | 22.40 | 22.25 | 22.85 | +0.10 | +0.45% | 1 | 237 | 72.17% |
| AZN240719C00060000 | 2024-05-02 10:14AM EDT | 60.00 | 16.75 | 16.55 | 21.00 | 0.00 | - | 15 | 316 | 88.38% |
| AZN240719C00062500 | 2024-06-11 3:32PM EDT | 62.50 | 17.35 | 16.30 | 18.25 | 0.00 | - | 10 | 1,742 | 74.12% |
| AZN240719C00065000 | 2024-06-14 12:39PM EDT | 65.00 | 15.10 | 13.85 | 15.20 | -0.80 | -5.03% | 1 | 845 | 53.61% |
| AZN240719C00067500 | 2024-06-11 9:35AM EDT | 67.50 | 11.85 | 11.40 | 13.10 | 0.00 | - | 1 | 764 | 54.10% |
| AZN240719C00070000 | 2024-06-14 10:51AM EDT | 70.00 | 10.07 | 9.90 | 10.60 | -0.62 | -5.80% | 3 | 1,006 | 45.78% |
| AZN240719C00072500 | 2024-06-12 1:20PM EDT | 72.50 | 8.29 | 5.85 | 9.50 | 0.00 | - | 2 | 1,839 | 56.32% |
| AZN240719C00075000 | 2024-06-14 2:10PM EDT | 75.00 | 5.16 | 5.25 | 5.45 | -0.02 | -0.39% | 5 | 3,141 | 26.76% |
| AZN240719C00077500 | 2024-06-14 10:41AM EDT | 77.50 | 3.25 | 3.30 | 3.45 | -0.10 | -2.99% | 2 | 4,895 | 23.56% |
| AZN240719C00080000 | 2024-06-14 3:35PM EDT | 80.00 | 1.77 | 1.82 | 1.87 | +0.01 | +0.57% | 62 | 1,055 | 21.29% |
| AZN240719C00082500 | 2024-06-14 1:28PM EDT | 82.50 | 0.87 | 0.85 | 0.90 | +0.02 | +2.35% | 108 | 1,109 | 20.61% |
| AZN240719C00085000 | 2024-06-14 1:29PM EDT | 85.00 | 0.37 | 0.33 | 0.42 | +0.02 | +5.71% | 1 | 605 | 21.05% |
| AZN240719C00087500 | 2024-06-13 10:58AM EDT | 87.50 | 0.15 | 0.13 | 0.17 | 0.00 | - | 50 | 124 | 21.14% |
| AZN240719C00090000 | 2024-06-10 3:42PM EDT | 90.00 | 0.11 | 0.05 | 0.11 | 0.00 | - | 2 | 57 | 23.63% |
| AZN240719C00095000 | 2024-06-12 3:11PM EDT | 95.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 23 | 32 | 28.61% |
| AZN240719C00100000 | 2024-06-12 3:15PM EDT | 100.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 4 | 16 | 45.17% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240719P00035000 | 2023-12-04 2:51PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AZN240719P00037500 | 2024-01-03 12:18PM EDT | 37.50 | 0.11 | 0.02 | 0.12 | 0.00 | - | 2 | 74 | 108.20% |
| AZN240719P00040000 | 2024-02-08 1:09PM EDT | 40.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 24 | 32 | 98.83% |
| AZN240719P00042500 | 2024-03-08 2:02PM EDT | 42.50 | 0.11 | 0.00 | 0.11 | 0.00 | - | 5 | 32 | 88.67% |
| AZN240719P00045000 | 2024-04-11 10:40AM EDT | 45.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 44 | 75.78% |
| AZN240719P00047500 | 2024-03-22 2:07PM EDT | 47.50 | 0.09 | 0.01 | 0.17 | 0.00 | - | 2 | 154 | 79.69% |
| AZN240719P00050000 | 2024-05-03 10:38AM EDT | 50.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 35 | 90.23% |
| AZN240719P00055000 | 2024-04-29 1:47PM EDT | 55.00 | 0.11 | 0.01 | 0.28 | 0.00 | - | 1 | 148 | 63.97% |
| AZN240719P00057500 | 2024-05-23 3:50PM EDT | 57.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 314 | 55.86% |
| AZN240719P00060000 | 2024-06-13 2:57PM EDT | 60.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 20 | 951 | 44.14% |
| AZN240719P00062500 | 2024-06-06 3:07PM EDT | 62.50 | 0.04 | 0.01 | 0.07 | 0.00 | - | 5 | 1,870 | 39.45% |
| AZN240719P00065000 | 2024-06-13 1:42PM EDT | 65.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 1 | 1,328 | 33.79% |
| AZN240719P00067500 | 2024-06-13 2:13PM EDT | 67.50 | 0.05 | 0.03 | 0.10 | 0.00 | - | 250 | 1,317 | 30.27% |
| AZN240719P00070000 | 2024-06-13 2:13PM EDT | 70.00 | 0.08 | 0.07 | 0.13 | 0.00 | - | 446 | 2,175 | 25.93% |
| AZN240719P00072500 | 2024-06-14 1:57PM EDT | 72.50 | 0.17 | 0.15 | 0.19 | -0.03 | -15.00% | 2 | 840 | 21.97% |
| AZN240719P00075000 | 2024-06-14 2:39PM EDT | 75.00 | 0.41 | 0.35 | 0.41 | 0.00 | - | 6 | 3,143 | 19.95% |
| AZN240719P00077500 | 2024-06-14 2:09PM EDT | 77.50 | 0.96 | 0.86 | 0.88 | +0.07 | +7.87% | 533 | 2,871 | 18.07% |
| AZN240719P00080000 | 2024-06-14 2:15PM EDT | 80.00 | 1.99 | 1.82 | 1.88 | +0.02 | +1.02% | 42 | 604 | 17.16% |
| AZN240719P00082500 | 2024-06-10 2:44PM EDT | 82.50 | 2.88 | 3.20 | 3.50 | 0.00 | - | 14 | 144 | 16.77% |
| AZN240719P00085000 | 2024-06-05 1:12PM EDT | 85.00 | 4.82 | 5.20 | 7.30 | 0.00 | - | 5 | 6 | 40.26% |
| AZN240719P00090000 | 2024-04-25 9:31AM EDT | 90.00 | 15.25 | 11.40 | 11.55 | 0.00 | - | 5 | 0 | 44.48% |
| AZN240719P00095000 | 2024-04-12 11:01AM EDT | 95.00 | 25.60 | 15.90 | 19.40 | 0.00 | - | 1 | 0 | 71.66% |
© 2024 Yahoo. All rights reserved.