AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240503C00058000 | 2024-04-23 11:26AM EDT | 58.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN240503C00064000 | 2024-04-24 3:23PM EDT | 64.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN240503C00065000 | 2024-04-26 10:03AM EDT | 65.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240503C00066000 | 2024-04-29 9:53AM EDT | 66.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240503C00067000 | 2024-04-24 10:22AM EDT | 67.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AZN240503C00068000 | 2024-04-29 9:35AM EDT | 68.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240503C00069000 | 2024-04-29 1:38PM EDT | 69.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AZN240503C00070000 | 2024-04-29 10:47AM EDT | 70.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AZN240503C00071000 | 2024-04-29 11:23AM EDT | 71.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240503C00072000 | 2024-04-29 3:54PM EDT | 72.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AZN240503C00073000 | 2024-04-29 11:06AM EDT | 73.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| AZN240503C00074000 | 2024-04-29 2:32PM EDT | 74.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN240503C00075000 | 2024-04-29 3:29PM EDT | 75.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AZN240503C00076000 | 2024-04-29 3:29PM EDT | 76.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| AZN240503C00077000 | 2024-04-29 2:32PM EDT | 77.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AZN240503C00078000 | 2024-04-29 10:02AM EDT | 78.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AZN240503C00080000 | 2024-04-29 9:51AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AZN240503C00081000 | 2024-04-25 11:25AM EDT | 81.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AZN240503C00090000 | 2024-04-26 2:50PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AZN240503P00061000 | 2024-04-22 11:55AM EDT | 61.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AZN240503P00063000 | 2024-04-25 11:11AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,720 | 0 | 50.00% |
| AZN240503P00064000 | 2024-04-24 3:06PM EDT | 64.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AZN240503P00065000 | 2024-04-24 11:32AM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| AZN240503P00066000 | 2024-04-24 2:00PM EDT | 66.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AZN240503P00067000 | 2024-04-25 9:52AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AZN240503P00068000 | 2024-04-25 12:44PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AZN240503P00069000 | 2024-04-29 2:47PM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| AZN240503P00070000 | 2024-04-26 1:55PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 12.50% |
| AZN240503P00071000 | 2024-04-29 3:44PM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AZN240503P00072000 | 2024-04-29 3:00PM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AZN240503P00073000 | 2024-04-29 3:51PM EDT | 73.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| AZN240503P00074000 | 2024-04-29 3:59PM EDT | 74.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| AZN240503P00075000 | 2024-04-29 3:57PM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 1.56% |
| AZN240503P00076000 | 2024-04-29 3:17PM EDT | 76.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AZN240503P00077000 | 2024-04-29 11:46AM EDT | 77.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.