AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240531C00058000 | 2024-04-25 10:48AM EDT | 58.00 | 17.50 | 16.05 | 19.75 | 0.00 | - | - | 1 | 55.57% |
| AZN240531C00068000 | 2024-04-26 12:01PM EDT | 68.00 | 7.53 | 6.40 | 10.05 | 0.00 | - | 5 | 9 | 69.26% |
| AZN240531C00070000 | 2024-04-23 12:47PM EDT | 70.00 | 2.93 | 5.00 | 7.05 | 0.00 | - | - | 0 | 44.21% |
| AZN240531C00071000 | 2024-05-01 10:15AM EDT | 71.00 | 6.06 | 3.40 | 5.75 | 0.00 | - | 1 | 8 | 35.03% |
| AZN240531C00072000 | 2024-05-01 10:15AM EDT | 72.00 | 4.86 | 3.10 | 4.45 | 0.00 | - | 1 | 319 | 25.98% |
| AZN240531C00073000 | 2024-04-22 9:43AM EDT | 73.00 | 1.00 | 2.31 | 3.60 | 0.00 | - | - | 1 | 24.12% |
| AZN240531C00075000 | 2024-04-30 11:59AM EDT | 75.00 | 2.40 | 0.95 | 2.11 | 0.00 | - | - | 10 | 21.22% |
| AZN240531C00076000 | 2024-05-03 1:46PM EDT | 76.00 | 1.64 | 1.42 | 1.50 | 0.00 | - | 1 | 28 | 20.02% |
| AZN240531C00077000 | 2024-05-06 2:26PM EDT | 77.00 | 1.03 | 0.97 | 1.03 | -0.23 | -18.25% | 5 | 8 | 19.34% |
| AZN240531C00078000 | 2024-05-06 2:25PM EDT | 78.00 | 0.57 | 0.63 | 0.69 | -0.33 | -36.67% | 4 | 96 | 19.07% |
| AZN240531C00079000 | 2024-04-29 9:54AM EDT | 79.00 | 0.78 | 0.40 | 0.44 | 0.00 | - | 3 | 42 | 18.82% |
| AZN240531C00080000 | 2024-05-06 1:50PM EDT | 80.00 | 0.25 | 0.24 | 0.39 | -0.17 | -40.48% | 8 | 12 | 21.12% |
| AZN240531C00081000 | 2024-04-29 11:45AM EDT | 81.00 | 0.32 | 0.12 | 1.26 | 0.00 | - | 2 | 67 | 38.67% |
| AZN240531C00082000 | 2024-04-29 1:26PM EDT | 82.00 | 0.18 | 0.07 | 0.27 | 0.00 | - | - | 10 | 24.17% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240531P00064000 | 2024-05-01 10:15AM EDT | 64.00 | 0.66 | 0.00 | 1.29 | 0.00 | - | 1 | 1 | 55.27% |
| AZN240531P00065000 | 2024-05-01 10:15AM EDT | 65.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 51.71% |
| AZN240531P00068000 | 2024-05-03 11:06AM EDT | 68.00 | 0.08 | 0.02 | 1.24 | 0.00 | - | 4 | 3 | 51.98% |
| AZN240531P00069000 | 2024-04-25 11:14AM EDT | 69.00 | 0.33 | 0.09 | 0.35 | 0.00 | - | - | 2 | 30.08% |
| AZN240531P00071000 | 2024-05-03 1:54PM EDT | 71.00 | 0.25 | 0.17 | 0.62 | 0.00 | - | 5 | 5 | 28.69% |
| AZN240531P00073000 | 2024-05-02 2:09PM EDT | 73.00 | 0.47 | 0.43 | 0.53 | 0.00 | - | - | 138 | 19.34% |
| AZN240531P00074000 | 2024-05-03 2:19PM EDT | 74.00 | 0.60 | 0.65 | 0.73 | -0.06 | -9.09% | 2 | 73 | 18.09% |
| AZN240531P00075000 | 2024-05-03 1:48PM EDT | 75.00 | 1.05 | 0.97 | 1.05 | +0.05 | +5.05% | 6 | 15 | 17.41% |
| AZN240531P00076000 | 2024-05-03 2:45PM EDT | 76.00 | 1.25 | 1.38 | 1.47 | 0.00 | - | 13 | 34 | 16.68% |
| AZN240531P00077000 | 2024-05-01 3:55PM EDT | 77.00 | 1.80 | 1.96 | 2.02 | 0.00 | - | - | 30 | 16.09% |
© 2024 Yahoo. All rights reserved.