AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN241018C00050000 | 2024-04-25 3:04PM EDT | 50.00 | 26.00 | 27.80 | 31.25 | 0.00 | - | 10 | 10 | 70.07% |
| AZN241018C00055000 | 2024-03-14 9:33AM EDT | 55.00 | 14.45 | 13.75 | 15.80 | 0.00 | - | 1 | 1 | 0.00% |
| AZN241018C00060000 | 2024-05-29 3:32PM EDT | 60.00 | 17.15 | 18.60 | 22.35 | 0.00 | - | 2 | 30 | 58.81% |
| AZN241018C00062500 | 2024-05-28 11:50AM EDT | 62.50 | 15.60 | 17.75 | 20.15 | 0.00 | - | 1 | 155 | 55.66% |
| AZN241018C00065000 | 2024-06-13 2:45PM EDT | 65.00 | 15.56 | 15.40 | 17.80 | 0.00 | - | 10 | 153 | 51.16% |
| AZN241018C00067500 | 2024-06-12 3:08PM EDT | 67.50 | 13.54 | 11.25 | 14.45 | 0.00 | - | 3 | 198 | 39.33% |
| AZN241018C00070000 | 2024-06-14 3:08PM EDT | 70.00 | 10.97 | 11.10 | 13.10 | -0.03 | -0.27% | 6 | 218 | 41.96% |
| AZN241018C00072500 | 2024-06-11 1:05PM EDT | 72.50 | 9.07 | 9.05 | 9.25 | +0.17 | +1.91% | 2 | 198 | 27.60% |
| AZN241018C00075000 | 2024-06-12 2:59PM EDT | 75.00 | 7.50 | 6.20 | 7.35 | 0.00 | - | 37 | 259 | 25.98% |
| AZN241018C00077500 | 2024-06-14 2:17PM EDT | 77.50 | 5.30 | 5.50 | 5.65 | -0.05 | -0.93% | 4 | 1,431 | 24.61% |
| AZN241018C00080000 | 2024-06-14 12:48PM EDT | 80.00 | 4.15 | 4.05 | 4.20 | +0.15 | +3.75% | 5 | 741 | 23.55% |
| AZN241018C00082500 | 2024-06-13 11:57AM EDT | 82.50 | 2.79 | 2.94 | 3.05 | 0.00 | - | 53 | 1,444 | 22.91% |
| AZN241018C00085000 | 2024-06-14 1:57PM EDT | 85.00 | 2.03 | 2.03 | 2.12 | +0.03 | +1.50% | 16 | 1,261 | 22.28% |
| AZN241018C00087500 | 2024-06-10 3:50PM EDT | 87.50 | 1.56 | 1.36 | 1.47 | 0.00 | - | 3 | 38 | 22.10% |
| AZN241018C00090000 | 2024-06-12 1:36PM EDT | 90.00 | 1.07 | 0.90 | 1.00 | 0.00 | - | 7 | 313 | 22.01% |
| AZN241018C00095000 | 2024-06-13 3:44PM EDT | 95.00 | 0.40 | 0.39 | 0.48 | 0.00 | - | 2 | 50 | 22.49% |
| AZN241018C00100000 | 2024-06-12 10:03AM EDT | 100.00 | 0.19 | 0.15 | 0.52 | 0.00 | - | 1 | 25 | 27.59% |
| AZN241018C00105000 | 2024-05-31 3:22PM EDT | 105.00 | 0.06 | 0.02 | 1.37 | 0.00 | - | 10 | 15 | 41.09% |
| AZN241018C00110000 | 2024-06-13 9:30AM EDT | 110.00 | 0.11 | 0.00 | 1.33 | 0.00 | - | 1 | 1 | 45.17% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN241018P00037500 | 2024-03-06 11:41AM EDT | 37.50 | 0.13 | 0.00 | 0.22 | 0.00 | - | 2 | 0 | 59.86% |
| AZN241018P00040000 | 2024-03-12 1:55PM EDT | 40.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | 2 | 0 | 55.18% |
| AZN241018P00042500 | 2024-03-15 10:15AM EDT | 42.50 | 0.20 | 0.00 | 0.23 | 0.00 | - | 2 | 0 | 51.07% |
| AZN241018P00045000 | 2024-04-25 10:13AM EDT | 45.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 4 | 47.17% |
| AZN241018P00047500 | 2024-03-12 1:56PM EDT | 47.50 | 0.29 | 0.00 | 0.39 | 0.00 | - | 2 | 3 | 53.17% |
| AZN241018P00050000 | 2024-05-06 12:37PM EDT | 50.00 | 0.16 | 0.00 | 0.32 | 0.00 | - | 50 | 54 | 46.73% |
| AZN241018P00052500 | 2024-05-22 2:45PM EDT | 52.50 | 0.10 | 0.02 | 0.15 | 0.00 | - | 72 | 67 | 37.01% |
| AZN241018P00055000 | 2024-06-06 9:56AM EDT | 55.00 | 0.10 | 0.03 | 0.85 | 0.00 | - | 190 | 157 | 48.39% |
| AZN241018P00057500 | 2024-05-28 3:04PM EDT | 57.50 | 0.24 | 0.05 | 0.86 | 0.00 | - | 2 | 746 | 43.92% |
| AZN241018P00060000 | 2024-06-05 1:18PM EDT | 60.00 | 0.19 | 0.07 | 0.25 | 0.00 | - | 3 | 313 | 29.30% |
| AZN241018P00062500 | 2024-06-04 3:17PM EDT | 62.50 | 0.29 | 0.10 | 1.51 | 0.00 | - | 1 | 250 | 42.10% |
| AZN241018P00065000 | 2024-06-07 2:28PM EDT | 65.00 | 0.35 | 0.30 | 0.38 | 0.00 | - | 5 | 760 | 24.61% |
| AZN241018P00067500 | 2024-06-12 11:47AM EDT | 67.50 | 0.47 | 0.47 | 0.54 | 0.00 | - | 72 | 565 | 23.10% |
| AZN241018P00070000 | 2024-06-11 2:13PM EDT | 70.00 | 0.80 | 0.54 | 0.81 | +0.03 | +3.90% | 10 | 418 | 21.97% |
| AZN241018P00072500 | 2024-06-14 11:43AM EDT | 72.50 | 1.28 | 0.93 | 1.22 | +0.03 | +2.40% | 20 | 328 | 21.05% |
| AZN241018P00075000 | 2024-06-14 2:53PM EDT | 75.00 | 1.78 | 1.70 | 1.80 | +0.01 | +0.56% | 22 | 392 | 20.14% |
| AZN241018P00077500 | 2024-06-12 1:18PM EDT | 77.50 | 2.38 | 2.51 | 2.58 | 0.00 | - | 4 | 944 | 19.18% |
| AZN241018P00080000 | 2024-06-13 3:50PM EDT | 80.00 | 3.65 | 3.55 | 3.70 | 0.00 | - | 54 | 1,178 | 18.68% |
| AZN241018P00082500 | 2024-06-12 12:35PM EDT | 82.50 | 4.65 | 4.90 | 5.10 | 0.00 | - | 10 | 67 | 18.19% |
| AZN241018P00085000 | 2024-06-12 3:09PM EDT | 85.00 | 6.45 | 6.40 | 6.80 | 0.00 | - | 1 | 148 | 17.86% |
| AZN241018P00090000 | 2024-04-12 10:01AM EDT | 90.00 | 20.40 | 12.15 | 14.50 | 0.00 | - | 1 | 0 | 41.80% |
| AZN241018P00095000 | 2024-04-12 10:59AM EDT | 95.00 | 25.60 | 16.85 | 18.55 | 0.00 | - | 1 | 0 | 43.13% |
| AZN241018P00100000 | 2024-04-12 10:59AM EDT | 100.00 | 30.60 | 21.15 | 24.25 | 0.00 | - | 1 | 0 | 53.74% |
© 2024 Yahoo. All rights reserved.