AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510C00058000 | 2024-04-25 12:38PM EDT | 58.00 | 17.35 | 16.55 | 19.30 | 0.00 | - | 1 | 1 | 101.56% |
| AZN240510C00064000 | 2024-04-12 3:33PM EDT | 64.00 | 5.45 | 11.45 | 11.75 | 0.00 | - | 1 | 4 | 59.67% |
| AZN240510C00065000 | 2024-04-25 9:30AM EDT | 65.00 | 10.05 | 10.50 | 10.85 | 0.00 | - | 1 | 16 | 61.43% |
| AZN240510C00066000 | 2024-04-18 12:30PM EDT | 66.00 | 3.70 | 9.55 | 10.20 | 0.00 | - | - | 73 | 57.81% |
| AZN240510C00067000 | 2024-04-26 10:04AM EDT | 67.00 | 8.15 | 8.55 | 8.80 | 0.00 | - | 1 | 6 | 49.02% |
| AZN240510C00068000 | 2024-04-25 9:34AM EDT | 68.00 | 6.70 | 7.55 | 7.80 | 0.00 | - | 2 | 9 | 44.34% |
| AZN240510C00069000 | 2024-04-30 10:35AM EDT | 69.00 | 6.60 | 6.60 | 6.95 | -0.19 | -2.80% | 1 | 96 | 46.00% |
| AZN240510C00070000 | 2024-04-26 9:30AM EDT | 70.00 | 5.30 | 5.55 | 5.80 | 0.00 | - | 1 | 11 | 34.86% |
| AZN240510C00071000 | 2024-04-26 2:27PM EDT | 71.00 | 4.61 | 4.65 | 5.15 | 0.00 | - | 5 | 64 | 41.60% |
| AZN240510C00072000 | 2024-04-25 10:29AM EDT | 72.00 | 3.51 | 2.65 | 3.85 | 0.00 | - | 11 | 144 | 26.86% |
| AZN240510C00073000 | 2024-04-29 1:44PM EDT | 73.00 | 2.97 | 2.79 | 3.10 | 0.00 | - | 12 | 42 | 28.32% |
| AZN240510C00074000 | 2024-04-24 11:41AM EDT | 74.00 | 0.68 | 1.94 | 2.02 | 0.00 | - | 2 | 10 | 20.12% |
| AZN240510C00075000 | 2024-04-29 11:24AM EDT | 75.00 | 1.48 | 1.22 | 1.27 | 0.00 | - | 2 | 35 | 18.21% |
| AZN240510C00076000 | 2024-04-30 10:10AM EDT | 76.00 | 0.68 | 0.69 | 0.72 | -0.08 | -10.53% | 136 | 68 | 17.38% |
| AZN240510C00077000 | 2024-04-29 2:42PM EDT | 77.00 | 0.38 | 0.33 | 0.35 | 0.00 | - | 1 | 35 | 16.70% |
| AZN240510C00078000 | 2024-04-29 2:42PM EDT | 78.00 | 0.19 | 0.13 | 0.16 | 0.00 | - | 22 | 27 | 16.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510P00060000 | 2024-04-05 12:38PM EDT | 60.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 106.74% |
| AZN240510P00061000 | 2024-04-15 1:32PM EDT | 61.00 | 0.17 | 0.00 | 1.27 | 0.00 | - | - | 1 | 100.98% |
| AZN240510P00062000 | 2024-04-11 2:56PM EDT | 62.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 2 | 0 | 95.21% |
| AZN240510P00064000 | 2024-04-24 3:10PM EDT | 64.00 | 0.19 | 0.00 | 0.19 | 0.00 | - | 1 | 2 | 53.52% |
| AZN240510P00065000 | 2024-04-24 2:50PM EDT | 65.00 | 0.22 | 0.00 | 0.19 | 0.00 | - | - | 4 | 56.84% |
| AZN240510P00066000 | 2024-04-11 2:56PM EDT | 66.00 | 0.64 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 52.93% |
| AZN240510P00067000 | 2024-04-24 1:59PM EDT | 67.00 | 0.41 | 0.00 | 0.20 | 0.00 | - | 2 | 70 | 48.24% |
| AZN240510P00068000 | 2024-04-24 11:42AM EDT | 68.00 | 0.57 | 0.00 | 0.05 | 0.00 | - | 6 | 307 | 32.81% |
| AZN240510P00069000 | 2024-04-24 2:41PM EDT | 69.00 | 0.90 | 0.00 | 0.22 | 0.00 | - | - | 2 | 39.94% |
| AZN240510P00070000 | 2024-04-29 2:35PM EDT | 70.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 2 | 12 | 36.82% |
| AZN240510P00071000 | 2024-04-29 3:29PM EDT | 71.00 | 0.05 | 0.01 | 0.31 | 0.00 | - | 1 | 25 | 33.59% |
| AZN240510P00072000 | 2024-04-30 9:48AM EDT | 72.00 | 0.09 | 0.07 | 0.10 | -0.03 | -25.00% | 10 | 105 | 20.31% |
| AZN240510P00073000 | 2024-04-30 10:03AM EDT | 73.00 | 0.18 | 0.14 | 0.17 | -0.01 | -5.26% | 1 | 256 | 18.56% |
| AZN240510P00074000 | 2024-04-29 3:36PM EDT | 74.00 | 0.36 | 0.30 | 0.32 | 0.00 | - | 11 | 9 | 17.33% |
| AZN240510P00075000 | 2024-04-30 10:35AM EDT | 75.00 | 0.61 | 0.55 | 0.60 | -0.07 | -10.29% | 62 | 88 | 16.50% |
| AZN240510P00076000 | 2024-04-30 9:46AM EDT | 76.00 | 0.97 | 1.01 | 1.05 | -0.20 | -17.09% | 3 | 71 | 15.72% |
© 2024 Yahoo. All rights reserved.