AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240503C00065000 | 2024-04-26 10:03AM EDT | 65.00 | 10.08 | 8.75 | 12.05 | -0.22 | -2.14% | 1 | 2 | 72.46% |
| AZN240503C00066000 | 2024-04-26 3:25PM EDT | 66.00 | 9.40 | 7.65 | 11.10 | +3.65 | +63.48% | 2 | 0 | 64.65% |
| AZN240503C00067000 | 2024-04-24 10:22AM EDT | 67.00 | 4.38 | 7.30 | 9.75 | 0.00 | - | 20 | 9 | 67.77% |
| AZN240503C00068000 | 2024-04-25 9:42AM EDT | 68.00 | 7.75 | 5.20 | 8.40 | 0.00 | - | 1 | 188 | 95.80% |
| AZN240503C00069000 | 2024-04-26 1:51PM EDT | 69.00 | 6.44 | 5.15 | 6.45 | +0.34 | +5.57% | 10 | 177 | 51.07% |
| AZN240503C00070000 | 2024-04-26 11:01AM EDT | 70.00 | 5.44 | 3.15 | 5.50 | +0.04 | +0.74% | 7 | 200 | 47.12% |
| AZN240503C00071000 | 2024-04-26 11:08AM EDT | 71.00 | 4.05 | 3.25 | 4.60 | -0.45 | -10.00% | 3 | 156 | 44.43% |
| AZN240503C00072000 | 2024-04-26 1:59PM EDT | 72.00 | 3.57 | 2.86 | 3.50 | -0.33 | -8.46% | 28 | 241 | 33.69% |
| AZN240503C00073000 | 2024-04-26 3:18PM EDT | 73.00 | 2.56 | 2.18 | 2.48 | +0.09 | +3.64% | 3 | 133 | 25.88% |
| AZN240503C00074000 | 2024-04-26 3:09PM EDT | 74.00 | 1.57 | 1.44 | 1.75 | -0.31 | -16.49% | 66 | 92 | 25.83% |
| AZN240503C00075000 | 2024-04-26 3:46PM EDT | 75.00 | 0.91 | 0.80 | 0.85 | -0.11 | -10.78% | 160 | 35 | 18.36% |
| AZN240503C00076000 | 2024-04-26 3:33PM EDT | 76.00 | 0.42 | 0.35 | 0.39 | -0.10 | -19.23% | 59 | 57 | 17.53% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240503P00057000 | 2024-04-09 11:14AM EDT | 57.00 | 0.05 | 0.00 | 0.59 | 0.00 | - | 5 | 13 | 128.13% |
| AZN240503P00061000 | 2024-04-22 11:55AM EDT | 61.00 | 0.22 | 0.00 | 1.26 | 0.00 | - | 8 | 18 | 124.02% |
| AZN240503P00063000 | 2024-04-25 11:11AM EDT | 63.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 6,720 | 144 | 70.70% |
| AZN240503P00064000 | 2024-04-24 3:06PM EDT | 64.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 2 | 17 | 51.56% |
| AZN240503P00065000 | 2024-04-24 11:32AM EDT | 65.00 | 0.16 | 0.00 | 0.39 | 0.00 | - | 80 | 106 | 69.73% |
| AZN240503P00066000 | 2024-04-24 2:00PM EDT | 66.00 | 0.26 | 0.00 | 0.19 | 0.00 | - | 3 | 817 | 54.88% |
| AZN240503P00067000 | 2024-04-25 9:52AM EDT | 67.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 73 | 50.20% |
| AZN240503P00068000 | 2024-04-25 12:44PM EDT | 68.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 14 | 468 | 73.97% |
| AZN240503P00069000 | 2024-04-25 10:25AM EDT | 69.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 8 | 298 | 48.44% |
| AZN240503P00070000 | 2024-04-26 1:55PM EDT | 70.00 | 0.02 | 0.00 | 0.53 | -0.02 | -50.00% | 181 | 114 | 55.37% |
| AZN240503P00074000 | 2024-04-26 3:12PM EDT | 74.00 | 0.24 | 0.26 | 0.30 | -0.17 | -41.46% | 213 | 38 | 18.02% |
© 2024 Yahoo. All rights reserved.