AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN250117C00027500 | 2024-04-05 1:47PM EDT | 27.50 | 40.60 | 47.60 | 51.25 | 0.00 | - | 1 | 13 | 0.00% |
| AZN250117C00030000 | 2024-05-07 2:34PM EDT | 30.00 | 46.14 | 49.40 | 52.40 | 0.00 | - | 5 | 13 | 92.46% |
| AZN250117C00032500 | 2024-05-07 2:34PM EDT | 32.50 | 43.47 | 47.05 | 50.80 | 0.00 | - | - | 5 | 93.95% |
| AZN250117C00035000 | 2024-05-15 10:50AM EDT | 35.00 | 43.20 | 43.45 | 46.50 | 0.00 | - | 4 | 16 | 60.60% |
| AZN250117C00037500 | 2024-03-26 11:13AM EDT | 37.50 | 30.06 | 38.55 | 39.25 | 0.00 | - | 5 | 9 | 0.00% |
| AZN250117C00040000 | 2024-04-25 12:09PM EDT | 40.00 | 36.55 | 37.65 | 41.50 | 0.00 | - | 1 | 8 | 76.10% |
| AZN250117C00042500 | 2024-01-19 4:43PM EDT | 42.50 | 25.05 | 21.45 | 22.95 | 0.00 | - | 20 | 20 | 0.00% |
| AZN250117C00045000 | 2024-05-31 9:30AM EDT | 45.00 | 33.65 | 34.35 | 36.70 | 0.00 | - | 1 | 28 | 53.59% |
| AZN250117C00047500 | 2024-01-19 4:52PM EDT | 47.50 | 20.49 | 17.40 | 18.45 | 0.00 | - | 2 | 22 | 0.00% |
| AZN250117C00050000 | 2024-06-04 3:42PM EDT | 50.00 | 31.40 | 30.05 | 31.60 | 0.00 | - | 2 | 115 | 56.74% |
| AZN250117C00052500 | 2024-04-25 1:08PM EDT | 52.50 | 24.75 | 25.85 | 29.15 | 0.00 | - | 1 | 67 | 52.65% |
| AZN250117C00055000 | 2024-05-30 10:11AM EDT | 55.00 | 23.60 | 25.05 | 27.55 | 0.00 | - | 3 | 70 | 55.21% |
| AZN250117C00057500 | 2024-05-07 2:04PM EDT | 57.50 | 20.84 | 23.50 | 26.30 | 0.00 | - | 5 | 67 | 58.87% |
| AZN250117C00060000 | 2024-06-13 9:32AM EDT | 60.00 | 21.20 | 21.20 | 22.35 | 0.00 | - | 1 | 298 | 44.81% |
| AZN250117C00062500 | 2024-05-03 2:45PM EDT | 62.50 | 16.59 | 15.80 | 19.15 | 0.00 | - | 1 | 480 | 35.97% |
| AZN250117C00065000 | 2024-06-13 3:23PM EDT | 65.00 | 16.95 | 15.95 | 17.40 | 0.00 | - | 26 | 331 | 36.65% |
| AZN250117C00067500 | 2024-06-11 12:00PM EDT | 67.50 | 14.50 | 13.60 | 16.70 | 0.00 | - | 1 | 563 | 42.04% |
| AZN250117C00070000 | 2024-06-13 3:43PM EDT | 70.00 | 12.80 | 11.80 | 14.90 | 0.00 | - | 3 | 1,100 | 40.77% |
| AZN250117C00072500 | 2024-06-12 11:57AM EDT | 72.50 | 10.80 | 10.85 | 11.10 | -0.65 | -5.68% | 15 | 832 | 29.96% |
| AZN250117C00075000 | 2024-06-12 3:13PM EDT | 75.00 | 9.22 | 9.10 | 9.25 | -0.18 | -1.91% | 1 | 1,908 | 28.26% |
| AZN250117C00077500 | 2024-06-12 3:33PM EDT | 77.50 | 7.74 | 7.50 | 7.65 | 0.00 | - | 21 | 436 | 27.16% |
| AZN250117C00080000 | 2024-06-13 3:05PM EDT | 80.00 | 6.05 | 6.10 | 6.25 | 0.00 | - | 11 | 1,009 | 26.33% |
| AZN250117C00082500 | 2024-06-14 2:49PM EDT | 82.50 | 4.80 | 4.85 | 5.00 | +0.10 | +2.13% | 62 | 841 | 25.50% |
| AZN250117C00085000 | 2024-06-14 2:47PM EDT | 85.00 | 3.80 | 2.96 | 4.00 | +0.06 | +1.60% | 75 | 1,321 | 25.09% |
| AZN250117C00087500 | 2024-06-07 3:22PM EDT | 87.50 | 3.20 | 2.97 | 3.10 | 0.00 | - | 1 | 93 | 24.48% |
| AZN250117C00090000 | 2024-06-12 10:31AM EDT | 90.00 | 2.43 | 2.25 | 2.38 | 0.00 | - | 3 | 1,629 | 24.04% |
| AZN250117C00095000 | 2024-06-14 2:41PM EDT | 95.00 | 1.30 | 1.29 | 1.38 | +0.09 | +7.44% | 5 | 2,573 | 23.56% |
| AZN250117C00100000 | 2024-06-13 1:53PM EDT | 100.00 | 0.72 | 0.72 | 0.78 | 0.00 | - | 1 | 198 | 23.34% |
| AZN250117C00105000 | 2024-06-11 9:30AM EDT | 105.00 | 0.40 | 0.39 | 0.45 | 0.00 | - | 4 | 413 | 23.46% |
| AZN250117C00110000 | 2024-06-11 9:30AM EDT | 110.00 | 0.26 | 0.18 | 0.26 | 0.00 | - | 10 | 337 | 23.68% |
| AZN250117C00115000 | 2024-06-13 2:39PM EDT | 115.00 | 0.14 | 0.07 | 0.26 | 0.00 | - | 8 | 33 | 26.20% |
| AZN250117C00120000 | 2024-06-07 12:02PM EDT | 120.00 | 0.12 | 0.04 | 0.20 | 0.00 | - | 3 | 3 | 27.34% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN250117P00027500 | 2024-05-01 9:30AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 25.00% |
| AZN250117P00030000 | 2024-05-13 1:01PM EDT | 30.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 6 | 189 | 87.94% |
| AZN250117P00032500 | 2024-05-08 2:51PM EDT | 32.50 | 0.06 | 0.01 | 0.06 | 0.00 | - | 4 | 34 | 49.41% |
| AZN250117P00035000 | 2024-04-08 9:59AM EDT | 35.00 | 0.14 | 0.01 | 0.14 | 0.00 | - | 2 | 14 | 51.17% |
| AZN250117P00037500 | 2024-04-30 9:30AM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| AZN250117P00040000 | 2024-06-11 1:52PM EDT | 40.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 7 | 42.58% |
| AZN250117P00042500 | 2024-05-08 2:51PM EDT | 42.50 | 0.13 | 0.04 | 0.13 | 0.00 | - | 2 | 152 | 39.65% |
| AZN250117P00045000 | 2024-06-03 10:38AM EDT | 45.00 | 0.10 | 0.06 | 0.17 | 0.00 | - | 2 | 55 | 37.99% |
| AZN250117P00047500 | 2024-06-12 3:26PM EDT | 47.50 | 0.10 | 0.03 | 0.20 | 0.00 | - | 2 | 83 | 35.74% |
| AZN250117P00050000 | 2024-06-11 9:48AM EDT | 50.00 | 0.18 | 0.10 | 0.25 | 0.00 | - | 466 | 524 | 33.99% |
| AZN250117P00052500 | 2024-06-12 3:23PM EDT | 52.50 | 0.22 | 0.07 | 0.30 | 0.00 | - | 2 | 767 | 32.01% |
| AZN250117P00055000 | 2024-06-12 3:33PM EDT | 55.00 | 0.32 | 0.10 | 1.10 | 0.00 | - | 2 | 289 | 39.60% |
| AZN250117P00057500 | 2024-06-12 3:30PM EDT | 57.50 | 0.37 | 0.15 | 0.42 | 0.00 | - | 2 | 697 | 28.00% |
| AZN250117P00060000 | 2024-06-05 10:14AM EDT | 60.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 3 | 1,100 | 26.05% |
| AZN250117P00062500 | 2024-06-05 9:45AM EDT | 62.50 | 0.57 | 0.58 | 0.65 | 0.00 | - | 1 | 2,061 | 24.71% |
| AZN250117P00065000 | 2024-06-11 1:35PM EDT | 65.00 | 0.83 | 0.78 | 0.88 | +0.02 | +2.47% | 1 | 804 | 23.66% |
| AZN250117P00067500 | 2024-06-11 11:12AM EDT | 67.50 | 1.12 | 1.08 | 1.17 | 0.00 | - | 5 | 1,993 | 22.56% |
| AZN250117P00070000 | 2024-06-14 3:10PM EDT | 70.00 | 1.55 | 1.31 | 1.59 | +0.01 | +0.65% | 1 | 2,416 | 21.73% |
| AZN250117P00072500 | 2024-06-14 3:10PM EDT | 72.50 | 2.10 | 1.86 | 2.12 | +0.09 | +4.48% | 1 | 1,902 | 20.84% |
| AZN250117P00075000 | 2024-06-11 11:49AM EDT | 75.00 | 2.75 | 2.69 | 2.81 | 0.00 | - | 16 | 644 | 20.04% |
| AZN250117P00077500 | 2024-06-12 2:30PM EDT | 77.50 | 3.35 | 3.55 | 3.70 | 0.00 | - | 19 | 406 | 19.36% |
| AZN250117P00080000 | 2024-06-06 10:48AM EDT | 80.00 | 4.20 | 4.60 | 4.75 | 0.00 | - | 8 | 409 | 18.53% |
| AZN250117P00082500 | 2024-06-14 11:36AM EDT | 82.50 | 5.90 | 5.85 | 6.05 | -0.36 | -5.75% | 1 | 87 | 17.86% |
| AZN250117P00085000 | 2024-06-05 9:31AM EDT | 85.00 | 6.90 | 6.70 | 7.60 | 0.00 | - | 2 | 3 | 17.31% |
| AZN250117P00087500 | 2024-06-05 10:54AM EDT | 87.50 | 8.56 | 8.95 | 10.35 | 0.00 | - | 2 | 3 | 21.52% |
| AZN250117P00090000 | 2024-04-26 9:55AM EDT | 90.00 | 15.15 | 11.80 | 12.15 | 0.00 | - | 54 | 0 | 20.89% |
| AZN250117P00095000 | 2024-04-12 9:32AM EDT | 95.00 | 25.40 | 17.40 | 19.40 | 0.00 | - | 1 | 0 | 36.86% |
| AZN250117P00100000 | 2024-06-11 9:29AM EDT | 100.00 | 20.85 | 18.90 | 22.25 | 0.00 | - | 2 | 1 | 30.53% |
| AZN250117P00105000 | 2024-04-12 9:32AM EDT | 105.00 | 35.40 | 25.95 | 29.70 | 0.00 | - | 40 | 0 | 47.47% |
| AZN250117P00110000 | 2024-04-12 9:39AM EDT | 110.00 | 40.25 | 31.05 | 34.70 | 0.00 | - | 1 | 0 | 51.48% |
© 2024 Yahoo. All rights reserved.