AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230421C00037500 | 2023-01-11 2:35PM EST | 37.50 | 33.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN230421C00042500 | 2023-01-25 11:23AM EST | 42.50 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN230421C00045000 | 2023-01-23 2:38PM EST | 45.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN230421C00047500 | 2023-01-11 2:33PM EST | 47.50 | 23.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN230421C00050000 | 2023-01-23 3:13PM EST | 50.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AZN230421C00052500 | 2023-01-20 3:00PM EST | 52.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| AZN230421C00055000 | 2023-01-23 3:53PM EST | 55.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN230421C00057500 | 2023-01-24 3:55PM EST | 57.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AZN230421C00060000 | 2023-01-26 10:45AM EST | 60.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN230421C00062500 | 2023-01-27 1:10PM EST | 62.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN230421C00065000 | 2023-01-27 3:49PM EST | 65.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AZN230421C00067500 | 2023-01-27 3:25PM EST | 67.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 1.56% |
| AZN230421C00070000 | 2023-01-27 12:49PM EST | 70.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| AZN230421C00072500 | 2023-01-26 3:26PM EST | 72.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AZN230421C00075000 | 2023-01-27 3:49PM EST | 75.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZN230421C00077500 | 2023-01-26 10:19AM EST | 77.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AZN230421C00080000 | 2023-01-23 3:06PM EST | 80.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AZN230421C00085000 | 2023-01-12 9:49AM EST | 85.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZN230421C00090000 | 2023-01-13 9:37AM EST | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZN230421C00095000 | 2023-01-06 10:15AM EST | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZN230421C00100000 | 2022-11-14 9:45AM EST | 100.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 50 | 6 | 45.75% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230421P00027500 | 2022-11-30 10:00AM EST | 27.50 | 0.09 | 0.00 | 0.09 | 0.00 | - | 1 | 530 | 77.34% |
| AZN230421P00030000 | 2022-11-21 3:54PM EST | 30.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 200 | 200 | 73.44% |
| AZN230421P00032500 | 2022-11-18 1:02PM EST | 32.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 200 | 102 | 70.70% |
| AZN230421P00035000 | 2022-12-01 9:51AM EST | 35.00 | 0.16 | 0.01 | 0.19 | 0.00 | - | 2 | 219 | 63.87% |
| AZN230421P00037500 | 2023-01-03 11:42AM EST | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZN230421P00040000 | 2023-01-04 1:35PM EST | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AZN230421P00042500 | 2023-01-09 12:57PM EST | 42.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZN230421P00045000 | 2023-01-03 10:37AM EST | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| AZN230421P00047500 | 2023-01-09 9:30AM EST | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZN230421P00050000 | 2023-01-26 9:55AM EST | 50.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| AZN230421P00052500 | 2023-01-27 9:55AM EST | 52.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| AZN230421P00055000 | 2023-01-19 2:55PM EST | 55.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 6.25% |
| AZN230421P00057500 | 2023-01-26 3:01PM EST | 57.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AZN230421P00060000 | 2023-01-27 10:48AM EST | 60.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AZN230421P00062500 | 2023-01-27 11:06AM EST | 62.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| AZN230421P00065000 | 2023-01-27 2:32PM EST | 65.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.39% |
| AZN230421P00067500 | 2023-01-27 10:31AM EST | 67.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AZN230421P00070000 | 2023-01-27 10:51AM EST | 70.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AZN230421P00072500 | 2023-01-27 12:27PM EST | 72.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AZN230421P00075000 | 2023-01-27 12:26PM EST | 75.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AZN230421P00077500 | 2023-01-27 10:42AM EST | 77.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AZN230421P00080000 | 2023-01-05 2:08PM EST | 80.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AZN230421P00085000 | 2023-01-19 10:06AM EST | 85.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN230421P00090000 | 2023-01-12 9:32AM EST | 90.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN230421P00095000 | 2023-01-20 10:21AM EST | 95.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN230421P00100000 | 2023-01-12 9:32AM EST | 100.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
