AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240628C00069000 | 2024-06-05 10:51AM EDT | 69.00 | 11.70 | 9.30 | 11.95 | 0.00 | - | - | 1 | 85.60% |
| AZN240628C00071000 | 2024-05-17 9:39AM EDT | 71.00 | 8.73 | 7.00 | 9.80 | +2.33 | +36.41% | 2 | 2 | 71.05% |
| AZN240628C00073000 | 2024-05-15 12:49PM EDT | 73.00 | 5.30 | 5.45 | 7.15 | 0.00 | - | - | 2 | 44.43% |
| AZN240628C00074000 | 2024-05-21 10:57AM EDT | 74.00 | 5.80 | 5.60 | 7.85 | 0.00 | - | - | 0 | 53.03% |
| AZN240628C00075000 | 2024-06-04 10:25AM EDT | 75.00 | 4.55 | 3.15 | 5.50 | 0.00 | - | 2 | 2 | 42.77% |
| AZN240628C00076000 | 2024-06-05 3:01PM EDT | 76.00 | 4.85 | 3.75 | 6.00 | 0.00 | - | 3 | 4 | 64.99% |
| AZN240628C00077000 | 2024-06-05 11:12AM EDT | 77.00 | 4.25 | 2.88 | 4.15 | 0.00 | - | 360 | 311 | 43.46% |
| AZN240628C00078000 | 2024-06-12 10:11AM EDT | 78.00 | 2.60 | 2.16 | 2.29 | 0.00 | - | 3 | 7 | 21.90% |
| AZN240628C00079000 | 2024-06-13 10:26AM EDT | 79.00 | 1.25 | 1.45 | 1.61 | 0.00 | - | 6 | 11 | 20.87% |
| AZN240628C00080000 | 2024-06-14 2:52PM EDT | 80.00 | 0.93 | 0.96 | 1.06 | -0.06 | -6.06% | 10 | 63 | 20.12% |
| AZN240628C00081000 | 2024-06-14 9:48AM EDT | 81.00 | 0.60 | 0.57 | 0.67 | -0.02 | -3.23% | 1 | 22 | 19.92% |
| AZN240628C00082000 | 2024-06-14 1:42PM EDT | 82.00 | 0.40 | 0.32 | 0.39 | 0.00 | - | 5 | 68 | 19.63% |
| AZN240628C00083000 | 2024-06-14 12:03PM EDT | 83.00 | 0.21 | 0.17 | 0.34 | -0.22 | -51.16% | 1 | 3 | 22.85% |
| AZN240628C00084000 | 2024-06-14 1:02PM EDT | 84.00 | 0.15 | 0.00 | 0.15 | -0.05 | -25.00% | 3 | 3 | 21.00% |
| AZN240628C00085000 | 2024-06-13 3:35PM EDT | 85.00 | 0.09 | 0.00 | 2.20 | 0.00 | - | 1 | 12 | 68.26% |
| AZN240628C00090000 | 2024-06-13 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 36.82% |
| AZN240628C00095000 | 2024-06-12 3:11PM EDT | 95.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 23 | 45.70% |
| AZN240628C00100000 | 2024-06-12 3:15PM EDT | 100.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | - | 4 | 81.01% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240628P00065000 | 2024-06-14 12:52PM EDT | 65.00 | 0.03 | 0.00 | 0.27 | -0.02 | -40.00% | 1 | 3 | 59.18% |
| AZN240628P00071000 | 2024-06-10 9:39AM EDT | 71.00 | 0.11 | 0.01 | 1.30 | 0.00 | - | - | 1 | 56.64% |
| AZN240628P00072000 | 2024-06-10 12:38PM EDT | 72.00 | 0.01 | 0.01 | 2.03 | 0.00 | - | - | 8 | 61.18% |
| AZN240628P00074000 | 2024-05-30 12:07PM EDT | 74.00 | 0.55 | 0.04 | 0.10 | 0.00 | - | 14 | 16 | 24.32% |
| AZN240628P00075000 | 2024-06-13 12:57PM EDT | 75.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | 2 | 22 | 22.51% |
| AZN240628P00076000 | 2024-06-10 9:39AM EDT | 76.00 | 0.23 | 0.12 | 0.22 | 0.00 | - | - | 1 | 21.29% |
| AZN240628P00077000 | 2024-06-05 3:44PM EDT | 77.00 | 0.38 | 0.26 | 0.33 | 0.00 | - | 13 | 50 | 19.78% |
| AZN240628P00078000 | 2024-06-14 12:48PM EDT | 78.00 | 0.51 | 0.44 | 0.54 | +0.11 | +27.50% | 3 | 89 | 18.95% |
| AZN240628P00079000 | 2024-06-14 12:48PM EDT | 79.00 | 0.82 | 0.74 | 0.86 | -0.23 | -21.90% | 3 | 71 | 18.26% |
| AZN240628P00080000 | 2024-06-07 11:35AM EDT | 80.00 | 1.13 | 1.20 | 1.31 | 0.00 | - | 12 | 66 | 17.53% |
| AZN240628P00081000 | 2024-06-12 2:44PM EDT | 81.00 | 1.78 | 1.48 | 2.13 | 0.00 | - | 15 | 21 | 20.80% |
| AZN240628P00082000 | 2024-06-10 10:07AM EDT | 82.00 | 2.10 | 2.44 | 2.74 | 0.00 | - | 4 | 26 | 18.34% |
| AZN240628P00085000 | 2024-06-13 12:41PM EDT | 85.00 | 5.70 | 5.20 | 5.65 | 0.00 | - | 1 | 0 | 27.59% |
© 2024 Yahoo. All rights reserved.