AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517C00045000 | 2024-04-10 1:19PM EDT | 45.00 | 23.10 | 29.35 | 31.65 | 0.00 | - | - | 6 | 129.88% |
| AZN240517C00055000 | 2024-04-26 12:32PM EDT | 55.00 | 20.40 | 20.10 | 22.85 | +5.45 | +36.45% | 38 | 2 | 123.14% |
| AZN240517C00057500 | 2024-04-26 10:46AM EDT | 57.50 | 17.60 | 16.80 | 19.00 | +7.45 | +73.40% | 31 | 6 | 70.02% |
| AZN240517C00060000 | 2024-04-26 11:34AM EDT | 60.00 | 15.32 | 13.00 | 15.50 | +4.94 | +47.59% | 3 | 1,081 | 65.82% |
| AZN240517C00062500 | 2024-04-26 11:06AM EDT | 62.50 | 12.55 | 10.50 | 14.00 | -0.35 | -2.71% | 1 | 49 | 85.79% |
| AZN240517C00065000 | 2024-04-26 12:46PM EDT | 65.00 | 10.46 | 9.25 | 11.60 | -0.14 | -1.32% | 7 | 127 | 75.64% |
| AZN240517C00067500 | 2024-04-26 3:35PM EDT | 67.50 | 8.02 | 6.00 | 9.25 | -0.39 | -4.64% | 4 | 1,318 | 66.02% |
| AZN240517C00070000 | 2024-04-26 2:17PM EDT | 70.00 | 5.55 | 5.00 | 5.65 | 0.00 | - | 29 | 2,726 | 31.62% |
| AZN240517C00072500 | 2024-04-26 12:54PM EDT | 72.50 | 3.30 | 3.10 | 3.30 | -0.25 | -7.04% | 11 | 3,193 | 23.63% |
| AZN240517C00075000 | 2024-04-26 3:51PM EDT | 75.00 | 1.49 | 1.45 | 1.54 | -0.13 | -8.02% | 208 | 1,561 | 20.73% |
| AZN240517C00077500 | 2024-04-26 11:02AM EDT | 77.50 | 0.39 | 0.34 | 0.51 | -0.17 | -30.36% | 1 | 13 | 19.24% |
| AZN240517C00080000 | 2024-04-26 9:30AM EDT | 80.00 | 0.15 | 0.10 | 0.13 | +0.08 | +114.29% | 1 | 2 | 19.14% |
| AZN240517C00090000 | 2024-04-16 10:26AM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 88 | 89 | 49.66% |
| AZN240517C00095000 | 2024-03-26 12:58PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 113 | 113 | 46.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517P00055000 | 2024-04-09 10:21AM EDT | 55.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 56.25% |
| AZN240517P00057500 | 2024-04-16 3:29PM EDT | 57.50 | 0.10 | 0.00 | 0.06 | 0.00 | - | 10 | 15 | 50.00% |
| AZN240517P00060000 | 2024-04-22 12:01PM EDT | 60.00 | 0.03 | 0.00 | 0.06 | -0.10 | -76.92% | 4 | 1,177 | 47.66% |
| AZN240517P00062500 | 2024-04-26 3:04PM EDT | 62.50 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 30 | 3,825 | 41.21% |
| AZN240517P00065000 | 2024-04-25 1:38PM EDT | 65.00 | 0.06 | 0.01 | 0.08 | +0.03 | +100.00% | 4 | 389 | 34.47% |
| AZN240517P00067500 | 2024-04-26 1:24PM EDT | 67.50 | 0.04 | 0.03 | 0.11 | -0.03 | -42.86% | 2 | 1,156 | 28.71% |
| AZN240517P00070000 | 2024-04-26 1:13PM EDT | 70.00 | 0.10 | 0.09 | 0.12 | -0.04 | -28.57% | 26 | 1,366 | 21.09% |
| AZN240517P00072500 | 2024-04-26 1:30PM EDT | 72.50 | 0.30 | 0.12 | 0.42 | -0.18 | -37.50% | 105 | 108 | 19.68% |
| AZN240517P00077500 | 2024-04-24 3:54PM EDT | 77.50 | 6.40 | 2.36 | 2.80 | 0.00 | - | 1 | 6 | 18.53% |
| AZN240517P00080000 | 2024-04-19 2:59PM EDT | 80.00 | 11.50 | 2.94 | 6.65 | 0.00 | - | 2 | 0 | 51.81% |
| AZN240517P00085000 | 2024-04-25 11:37AM EDT | 85.00 | 9.65 | 9.50 | 11.80 | 0.00 | - | 18 | 0 | 52.59% |
| AZN240517P00090000 | 2024-04-25 10:43AM EDT | 90.00 | 15.10 | 13.40 | 15.10 | 0.00 | - | 31 | 0 | 50.49% |
| AZN240517P00095000 | 2024-04-25 9:47AM EDT | 95.00 | 19.75 | 17.95 | 21.25 | 0.00 | - | 10 | 0 | 95.26% |
| AZN240517P00100000 | 2024-04-12 10:59AM EDT | 100.00 | 30.60 | 23.00 | 25.60 | 0.00 | - | 2 | 0 | 91.06% |
© 2024 Yahoo. All rights reserved.