AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240621C00040000 | 2024-04-18 2:39PM EDT | 40.00 | 28.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN240621C00047500 | 2024-04-11 9:36AM EDT | 47.50 | 22.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN240621C00057500 | 2024-04-23 9:45AM EDT | 57.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN240621C00062500 | 2024-04-11 9:35AM EDT | 62.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN240621C00065000 | 2024-04-25 1:04PM EDT | 65.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AZN240621C00067500 | 2024-04-29 10:39AM EDT | 67.50 | 9.14 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| AZN240621C00070000 | 2024-04-29 3:02PM EDT | 70.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AZN240621C00072500 | 2024-04-29 9:43AM EDT | 72.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AZN240621C00075000 | 2024-04-29 11:35AM EDT | 75.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AZN240621C00077500 | 2024-04-29 3:57PM EDT | 77.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 1.56% |
| AZN240621C00080000 | 2024-04-29 12:54PM EDT | 80.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 3.13% |
| AZN240621C00085000 | 2024-04-26 9:47AM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AZN240621C00090000 | 2024-04-23 10:00AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AZN240621C00100000 | 2024-04-24 3:37PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240621P00060000 | 2024-04-25 11:12AM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZN240621P00062500 | 2024-04-29 1:31PM EDT | 62.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZN240621P00065000 | 2024-04-29 3:27PM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AZN240621P00067500 | 2024-04-25 2:09PM EDT | 67.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| AZN240621P00070000 | 2024-04-29 1:34PM EDT | 70.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZN240621P00072500 | 2024-04-29 11:43AM EDT | 72.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AZN240621P00075000 | 2024-04-29 3:54PM EDT | 75.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.39% |
| AZN240621P00077500 | 2024-04-29 1:53PM EDT | 77.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| AZN240621P00080000 | 2024-04-29 3:51PM EDT | 80.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AZN240621P00085000 | 2024-04-25 10:09AM EDT | 85.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AZN240621P00090000 | 2024-04-25 11:36AM EDT | 90.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| AZN240621P00095000 | 2024-04-25 9:35AM EDT | 95.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN240621P00100000 | 2024-04-26 9:51AM EDT | 100.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.