AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 31.30 | 0.00 | - | 1 | 6 | 45.00 | - | - | - | - | - |
| 25.30 | 0.00 | - | - | 63 | 50.00 | - | - | - | - | - |
| 20.60 | 0.00 | - | 89 | 123 | 55.00 | 0.15 | 0.00 | - | 1 | 6 |
| 18.80 | 0.00 | - | 1 | 2 | 57.00 | - | - | - | - | - |
| 18.20 | 0.00 | - | 2 | 37 | 57.50 | 0.10 | 0.00 | - | 10 | 15 |
| 17.70 | 0.00 | - | 3 | 7 | 58.00 | - | - | - | - | - |
| 16.70 | 0.00 | - | 1 | 13 | 59.00 | - | - | - | - | - |
| 16.05 | 0.00 | - | 1 | 1,084 | 60.00 | 0.04 | 0.00 | - | 1 | 1,176 |
| 14.75 | 0.00 | - | 1 | 2 | 61.00 | 0.10 | 0.00 | - | - | 5 |
| 13.05 | 0.00 | - | 4 | 5 | 62.00 | 0.13 | 0.00 | - | - | 1 |
| 13.45 | 0.00 | - | 1 | 49 | 62.50 | 0.03 | 0.00 | - | 3 | 3,848 |
| 12.65 | 0.00 | - | - | 8 | 63.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | 1 | 1 | 64.00 | 0.21 | 0.00 | - | - | 220 |
| 11.45 | 0.00 | - | 1 | 127 | 65.00 | 0.03 | 0.00 | - | 4 | 388 |
| 10.15 | 0.00 | - | 1 | 2 | 66.00 | 0.05 | 0.00 | - | 4 | 4 |
| 8.30 | 0.00 | - | 5 | 10 | 67.00 | 0.08 | 0.00 | - | - | 33 |
| 8.05 | 0.00 | - | 2 | 1,319 | 67.50 | 0.03 | 0.00 | - | 98 | 1,158 |
| 8.03 | 0.00 | - | 3 | 16 | 68.00 | 0.04 | 0.00 | - | 3 | 249 |
| 3.20 | 0.00 | - | - | 67 | 69.00 | 0.14 | 0.00 | - | - | 1,201 |
| 6.36 | 0.00 | - | 33 | 2,430 | 70.00 | 0.10 | 0.00 | - | 26 | 1,343 |
| 5.10 | 0.00 | - | 11 | 238 | 71.00 | 0.08 | 0.00 | - | 2 | 148 |
| 3.85 | 0.00 | - | 13 | 1,647 | 72.00 | 0.15 | 0.00 | - | 46 | 191 |
| 3.40 | 0.00 | - | 5 | 3,194 | 72.50 | 0.24 | 0.00 | - | 1 | 195 |
| 3.35 | 0.00 | - | 5 | 142 | 73.00 | 0.25 | 0.00 | - | 755 | 618 |
| 2.55 | 0.00 | - | 11 | 62 | 74.00 | 0.40 | 0.00 | - | 756 | 2,159 |
| 1.80 | 0.00 | - | 48 | 1,573 | 75.00 | 0.62 | 0.00 | - | 110 | 210 |
| 1.19 | 0.00 | - | 75 | 595 | 76.00 | 1.01 | 0.00 | - | 111 | 277 |
| 0.75 | 0.00 | - | 220 | 226 | 77.00 | 1.61 | 0.00 | - | 55 | 45 |
| 0.58 | 0.00 | - | 190 | 203 | 77.50 | 1.85 | 0.00 | - | 15 | 20 |
| 0.42 | 0.00 | - | 17 | 72 | 78.00 | 3.35 | 0.00 | - | - | 15 |
| 0.26 | 0.00 | - | - | 765 | 79.00 | 3.35 | 0.00 | - | 142 | 142 |
| 0.15 | 0.00 | - | 1 | 2 | 80.00 | 4.40 | 0.00 | - | 3 | 3 |
| 0.07 | 0.00 | - | 2 | 7 | 81.00 | - | - | - | - | - |
| - | - | - | - | - | 85.00 | 9.40 | 0.00 | - | 10 | 9 |
| 0.05 | 0.00 | - | 88 | 89 | 90.00 | 15.10 | 0.00 | - | 31 | 0 |
| 0.05 | 0.00 | - | 113 | 113 | 95.00 | 19.75 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 100.00 | 30.60 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.