AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230331C00053000 | 2023-03-24 2:45PM EDT | 53.00 | 14.97 | 16.60 | 17.05 | 0.00 | - | - | 0 | 245.31% |
| AZN230331C00065000 | 2023-03-23 11:36AM EDT | 65.00 | 3.05 | 4.80 | 4.95 | 0.00 | - | - | 18 | 90.63% |
| AZN230331C00066000 | 2023-03-21 12:21PM EDT | 66.00 | 1.33 | 3.80 | 3.95 | 0.00 | - | - | 23 | 75.39% |
| AZN230331C00067000 | 2023-03-24 3:09PM EDT | 67.00 | 1.39 | 2.71 | 2.97 | 0.00 | - | - | 124 | 53.13% |
| AZN230331C00067500 | 2023-03-29 11:14AM EDT | 67.50 | 1.25 | 2.26 | 2.42 | 0.00 | - | 1 | 37 | 57.42% |
| AZN230331C00068000 | 2023-03-30 3:48PM EDT | 68.00 | 1.21 | 1.71 | 1.91 | 0.00 | - | 3 | 174 | 47.27% |
| AZN230331C00069000 | 2023-03-31 9:51AM EDT | 69.00 | 0.90 | 0.81 | 0.94 | +0.70 | +350.00% | 2 | 513 | 30.66% |
| AZN230331C00070000 | 2023-03-31 9:40AM EDT | 70.00 | 0.15 | 0.05 | 0.14 | +0.12 | +400.00% | 7 | 93 | 16.02% |
| AZN230331C00071000 | 2023-03-29 3:50PM EDT | 71.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 65 | 26.56% |
| AZN230331C00072000 | 2023-03-27 12:10PM EDT | 72.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 71 | 36.72% |
| AZN230331C00074000 | 2023-03-27 11:18AM EDT | 74.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 20 | 57.03% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230331P00050000 | 2023-03-10 2:40PM EDT | 50.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | - | 25 | 321.88% |
| AZN230331P00053000 | 2023-03-15 9:36AM EDT | 53.00 | 0.26 | 0.00 | 0.03 | 0.00 | - | - | 106 | 212.50% |
| AZN230331P00054000 | 2023-03-02 1:21PM EDT | 54.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | - | 0 | 257.03% |
| AZN230331P00055000 | 2023-03-14 2:00PM EDT | 55.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | - | 20 | 241.41% |
| AZN230331P00058000 | 2023-03-07 11:14AM EDT | 58.00 | 0.27 | 0.00 | 0.03 | 0.00 | - | - | 1 | 150.00% |
| AZN230331P00059000 | 2023-03-22 9:47AM EDT | 59.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 137.50% |
| AZN230331P00061000 | 2023-03-20 12:07PM EDT | 61.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 4 | 112.50% |
| AZN230331P00062000 | 2023-03-21 9:30AM EDT | 62.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 56 | 100.00% |
| AZN230331P00064000 | 2023-03-27 11:24AM EDT | 64.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 1 | 76.56% |
| AZN230331P00065000 | 2023-03-30 11:25AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 64.84% |
| AZN230331P00066000 | 2023-03-30 11:25AM EDT | 66.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 36 | 53.13% |
| AZN230331P00067000 | 2023-03-30 9:30AM EDT | 67.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 300 | 45.70% |
| AZN230331P00067500 | 2023-03-30 2:06PM EDT | 67.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 11 | 21 | 39.06% |
| AZN230331P00068000 | 2023-03-30 1:44PM EDT | 68.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 8 | 80 | 33.99% |
| AZN230331P00069000 | 2023-03-29 12:32PM EDT | 69.00 | 0.65 | 0.01 | 0.04 | 0.00 | - | 9 | 155 | 18.36% |
| AZN230331P00070000 | 2023-03-28 10:39AM EDT | 70.00 | 1.36 | 0.19 | 0.34 | 0.00 | - | 6 | 2 | 14.55% |
| AZN230331P00071000 | 2023-02-24 2:16PM EDT | 71.00 | 5.00 | 1.03 | 1.34 | 0.00 | - | - | 0 | 35.16% |
© 2023 Yahoo. All rights reserved.
