AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN260116C00032500 | 2024-04-23 10:23AM EDT | 32.50 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AZN260116C00035000 | 2024-04-09 12:03PM EDT | 35.00 | 34.65 | 41.75 | 46.45 | 0.00 | - | 3 | 7 | 53.54% |
| AZN260116C00037500 | 2024-03-12 3:12PM EDT | 37.50 | 31.84 | 31.60 | 36.40 | 0.00 | - | 1 | 2 | 0.00% |
| AZN260116C00040000 | 2024-06-12 3:37PM EDT | 40.00 | 41.45 | 39.20 | 43.40 | 0.00 | - | 2 | 20 | 58.70% |
| AZN260116C00042500 | 2024-03-19 2:42PM EDT | 42.50 | 25.70 | 28.05 | 29.40 | 0.00 | - | 1 | 2 | 0.00% |
| AZN260116C00045000 | 2024-05-08 11:41AM EDT | 45.00 | 34.20 | 35.75 | 39.85 | 0.00 | - | 1 | 4 | 58.07% |
| AZN260116C00047500 | 2024-04-09 10:26AM EDT | 47.50 | 24.50 | 30.55 | 35.20 | 0.00 | - | 20 | 20 | 43.70% |
| AZN260116C00050000 | 2024-06-05 10:47AM EDT | 50.00 | 33.20 | 31.70 | 33.10 | 0.00 | - | 10 | 75 | 42.41% |
| AZN260116C00055000 | 2024-06-05 11:02AM EDT | 55.00 | 29.15 | 26.60 | 28.50 | 0.00 | - | 1 | 41 | 37.85% |
| AZN260116C00057500 | 2024-05-17 9:53AM EDT | 57.50 | 23.50 | 25.60 | 26.35 | 0.00 | - | 10 | 43 | 36.19% |
| AZN260116C00060000 | 2024-06-14 1:57PM EDT | 60.00 | 24.10 | 22.40 | 26.40 | +0.50 | +2.12% | 2 | 252 | 42.22% |
| AZN260116C00062500 | 2024-06-10 2:18PM EDT | 62.50 | 23.00 | 21.05 | 22.50 | 0.00 | - | 1 | 223 | 34.22% |
| AZN260116C00065000 | 2024-06-13 10:08AM EDT | 65.00 | 20.05 | 19.70 | 20.60 | 0.00 | - | 25 | 368 | 33.09% |
| AZN260116C00067500 | 2024-04-30 10:01AM EDT | 67.50 | 15.55 | 15.95 | 16.50 | 0.00 | - | 1 | 49 | 25.07% |
| AZN260116C00070000 | 2024-06-11 3:50PM EDT | 70.00 | 17.50 | 16.35 | 17.05 | 0.00 | - | 12 | 87 | 31.15% |
| AZN260116C00072500 | 2024-06-07 10:02AM EDT | 72.50 | 15.60 | 14.75 | 16.55 | 0.00 | - | 1 | 59 | 33.44% |
| AZN260116C00075000 | 2024-06-12 1:47PM EDT | 75.00 | 14.05 | 13.35 | 13.95 | 0.00 | - | 1 | 240 | 29.78% |
| AZN260116C00077500 | 2024-06-13 10:22AM EDT | 77.50 | 11.82 | 11.95 | 12.60 | 0.00 | - | 1 | 22 | 29.33% |
| AZN260116C00080000 | 2024-06-14 1:36PM EDT | 80.00 | 11.01 | 10.65 | 11.20 | -0.44 | -3.84% | 15 | 254 | 28.56% |
| AZN260116C00082500 | 2024-06-11 9:38AM EDT | 82.50 | 9.45 | 9.45 | 10.00 | 0.00 | - | 21 | 26 | 28.10% |
| AZN260116C00085000 | 2024-06-12 3:33PM EDT | 85.00 | 8.60 | 8.35 | 9.10 | -0.08 | -0.92% | 3 | 158 | 28.19% |
| AZN260116C00087500 | 2024-06-13 3:14PM EDT | 87.50 | 7.20 | 6.35 | 10.00 | 0.00 | - | 7 | 30 | 32.59% |
| AZN260116C00090000 | 2024-06-14 2:42PM EDT | 90.00 | 6.65 | 6.35 | 7.30 | -0.39 | -5.54% | 3 | 143 | 27.79% |
| AZN260116C00095000 | 2024-06-03 12:25PM EDT | 95.00 | 5.15 | 4.80 | 5.35 | +0.35 | +7.29% | 25 | 156 | 26.24% |
| AZN260116C00100000 | 2024-06-14 11:53AM EDT | 100.00 | 3.90 | 3.55 | 4.05 | +0.20 | +5.41% | 5 | 341 | 25.64% |
| AZN260116C00105000 | 2024-06-03 10:00AM EDT | 105.00 | 3.00 | 2.62 | 3.05 | 0.00 | - | 1 | 1 | 25.21% |
| AZN260116C00110000 | 2024-06-12 12:41PM EDT | 110.00 | 2.30 | 1.95 | 2.35 | 0.00 | - | 20 | 285 | 25.12% |
| AZN260116C00115000 | 2024-06-11 3:53PM EDT | 115.00 | 1.45 | 1.48 | 1.79 | 0.00 | - | 20 | 188 | 24.99% |
| AZN260116C00120000 | 2024-06-13 2:43PM EDT | 120.00 | 1.15 | 0.80 | 1.36 | 0.00 | - | 1 | 1 | 24.89% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN260116P00032500 | 2024-05-31 12:43PM EDT | 32.50 | 0.15 | 0.04 | 0.44 | 0.00 | - | 2 | 125 | 41.14% |
| AZN260116P00035000 | 2024-06-03 1:47PM EDT | 35.00 | 0.24 | 0.07 | 0.57 | 0.00 | - | 2 | 26 | 40.09% |
| AZN260116P00037500 | 2024-06-06 3:34PM EDT | 37.50 | 0.30 | 0.13 | 0.63 | 0.00 | - | 2 | 8 | 37.92% |
| AZN260116P00040000 | 2024-06-11 2:46PM EDT | 40.00 | 0.40 | 0.19 | 0.71 | 0.00 | - | 2 | 15 | 36.01% |
| AZN260116P00042500 | 2024-06-06 3:37PM EDT | 42.50 | 0.45 | 0.30 | 0.75 | 0.00 | - | 2 | 23 | 33.69% |
| AZN260116P00045000 | 2024-05-30 3:29PM EDT | 45.00 | 0.63 | 0.45 | 0.89 | 0.00 | - | 2 | 253 | 32.40% |
| AZN260116P00047500 | 2024-06-11 3:54PM EDT | 47.50 | 0.65 | 0.57 | 0.90 | 0.00 | - | 1 | 52 | 29.93% |
| AZN260116P00050000 | 2024-06-11 11:04AM EDT | 50.00 | 0.85 | 0.70 | 0.99 | 0.00 | - | 1 | 55 | 28.17% |
| AZN260116P00055000 | 2024-05-30 3:32PM EDT | 55.00 | 1.36 | 1.07 | 1.45 | 0.00 | - | 2 | 61 | 26.32% |
| AZN260116P00057500 | 2024-06-10 11:26AM EDT | 57.50 | 1.35 | 1.18 | 1.73 | 0.00 | - | 2 | 244 | 25.37% |
| AZN260116P00060000 | 2024-06-14 2:37PM EDT | 60.00 | 1.85 | 1.65 | 2.08 | +1.13 | +156.94% | 11 | 431 | 24.55% |
| AZN260116P00062500 | 2024-06-10 11:19AM EDT | 62.50 | 2.02 | 2.01 | 2.49 | 0.00 | - | 2 | 608 | 23.77% |
| AZN260116P00065000 | 2024-05-07 10:52AM EDT | 65.00 | 3.00 | 2.22 | 2.65 | 0.00 | - | 34 | 727 | 21.86% |
| AZN260116P00067500 | 2024-05-07 12:00PM EDT | 67.50 | 3.75 | 2.77 | 3.15 | 0.00 | - | 1 | 320 | 21.05% |
| AZN260116P00070000 | 2024-06-07 1:33PM EDT | 70.00 | 3.55 | 3.90 | 4.20 | 0.00 | - | 3 | 57 | 21.67% |
| AZN260116P00072500 | 2024-06-12 9:49AM EDT | 72.50 | 4.55 | 4.20 | 4.95 | 0.00 | - | 5 | 290 | 21.01% |
| AZN260116P00075000 | 2024-06-14 2:57PM EDT | 75.00 | 5.70 | 5.05 | 5.80 | +0.35 | +6.54% | 7 | 430 | 20.36% |
| AZN260116P00077500 | 2024-06-14 2:34PM EDT | 77.50 | 6.65 | 4.00 | 6.85 | +0.40 | +6.40% | 2 | 698 | 19.95% |
| AZN260116P00080000 | 2024-06-12 3:50PM EDT | 80.00 | 7.45 | 5.05 | 7.90 | 0.00 | - | 71 | 292 | 19.24% |
| AZN260116P00082500 | 2024-06-14 3:03PM EDT | 82.50 | 8.90 | 8.70 | 11.00 | +0.20 | +2.30% | 12 | 22 | 23.35% |
| AZN260116P00085000 | 2024-06-14 2:40PM EDT | 85.00 | 10.30 | 7.55 | 10.45 | +0.60 | +6.19% | 4 | 88 | 18.03% |
| AZN260116P00087500 | 2024-06-12 9:30AM EDT | 87.50 | 11.05 | 10.30 | 11.85 | 0.00 | - | - | 49 | 17.25% |
| AZN260116P00090000 | 2024-04-23 2:23PM EDT | 90.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 67 | 83 | 0.00% |
| AZN260116P00095000 | 2024-06-13 10:41AM EDT | 95.00 | 17.10 | 14.55 | 18.00 | 0.00 | - | 1 | 9 | 18.48% |
| AZN260116P00100000 | 2024-04-12 10:46AM EDT | 100.00 | 30.60 | 20.55 | 24.85 | 0.00 | - | 2 | 0 | 26.81% |
| AZN260116P00115000 | 2024-06-06 10:35AM EDT | 115.00 | 33.30 | 33.15 | 37.85 | 0.00 | - | - | 0 | 27.60% |
© 2024 Yahoo. All rights reserved.