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 | 8.15 | 12.20 | 0.00 | - | - | 1 | 77.05% |
| AZN240628C00071000 | 2024-06-14 10:49AM EDT | 71.00 | 8.73 | 6.15 | 10.15 | 0.00 | - | 2 | 0 | 62.79% |
| AZN240628C00073000 | 2024-06-21 2:34PM EDT | 73.00 | 6.25 | 4.15 | 8.10 | +0.95 | +17.92% | 2 | 2 | 117.87% |
| AZN240628C00074000 | 2024-05-21 10:57AM EDT | 74.00 | 5.80 | 4.45 | 5.85 | 0.00 | - | - | 0 | 70.31% |
| AZN240628C00075000 | 2024-06-18 11:57AM EDT | 75.00 | 4.03 | 2.17 | 5.25 | 0.00 | - | 1 | 2 | 73.93% |
| AZN240628C00076000 | 2024-06-05 3:01PM EDT | 76.00 | 4.85 | 2.83 | 5.05 | 0.00 | - | 3 | 4 | 55.76% |
| AZN240628C00077000 | 2024-06-20 11:28AM EDT | 77.00 | 2.00 | 1.94 | 2.46 | 0.00 | - | 1 | 312 | 32.91% |
| AZN240628C00078000 | 2024-06-21 9:51AM EDT | 78.00 | 1.51 | 1.31 | 2.24 | +0.28 | +22.76% | 33 | 27 | 43.99% |
| AZN240628C00079000 | 2024-06-21 3:40PM EDT | 79.00 | 0.79 | 0.69 | 0.80 | +0.04 | +5.33% | 278 | 190 | 21.29% |
| AZN240628C00080000 | 2024-06-21 3:29PM EDT | 80.00 | 0.47 | 0.35 | 0.41 | +0.14 | +42.42% | 321 | 433 | 21.05% |
| AZN240628C00081000 | 2024-06-21 3:30PM EDT | 81.00 | 0.25 | 0.01 | 0.23 | +0.08 | +47.06% | 103 | 52 | 22.75% |
| AZN240628C00082000 | 2024-06-21 3:33PM EDT | 82.00 | 0.13 | 0.08 | 0.17 | -0.03 | -18.75% | 13 | 70 | 26.37% |
| AZN240628C00083000 | 2024-06-14 12:03PM EDT | 83.00 | 0.21 | 0.04 | 0.09 | 0.00 | - | 1 | 4 | 27.15% |
| AZN240628C00084000 | 2024-06-14 1:02PM EDT | 84.00 | 0.15 | 0.01 | 0.40 | 0.00 | - | 3 | 6 | 48.00% |
| AZN240628C00085000 | 2024-06-13 3:35PM EDT | 85.00 | 0.09 | 0.01 | 0.40 | 0.00 | - | 1 | 12 | 53.81% |
| AZN240628C00090000 | 2024-06-13 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 50.00% |
| AZN240628C00095000 | 2024-06-12 3:11PM EDT | 95.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 23 | 64.45% |
| AZN240628C00100000 | 2024-06-12 3:15PM EDT | 100.00 | 0.03 | 0.00 | 0.94 | 0.00 | - | - | 4 | 127.25% |
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 | 0.39 | 0.00 | - | 1 | 3 | 93.75% |
| AZN240628P00071000 | 2024-06-10 9:39AM EDT | 71.00 | 0.11 | 0.02 | 0.20 | 0.00 | - | - | 1 | 50.98% |
| AZN240628P00072000 | 2024-06-10 12:38PM EDT | 72.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 8 | 52.83% |
| AZN240628P00074000 | 2024-05-30 12:07PM EDT | 74.00 | 0.55 | 0.02 | 0.10 | 0.00 | - | 14 | 16 | 33.59% |
| AZN240628P00075000 | 2024-06-18 12:51PM EDT | 75.00 | 0.11 | 0.05 | 0.08 | 0.00 | - | 1 | 22 | 26.56% |
| AZN240628P00076000 | 2024-06-18 2:28PM EDT | 76.00 | 0.12 | 0.05 | 0.12 | -0.10 | -45.45% | 1 | 3 | 23.44% |
| AZN240628P00077000 | 2024-06-21 11:59AM EDT | 77.00 | 0.20 | 0.05 | 1.35 | -0.05 | -20.00% | 54 | 35 | 54.20% |
| AZN240628P00078000 | 2024-06-21 3:43PM EDT | 78.00 | 0.33 | 0.36 | 0.40 | -0.18 | -35.29% | 36 | 115 | 18.95% |
| AZN240628P00079000 | 2024-06-21 2:35PM EDT | 79.00 | 0.70 | 0.77 | 0.84 | -0.36 | -33.96% | 1 | 95 | 19.29% |
| AZN240628P00080000 | 2024-06-21 1:09PM EDT | 80.00 | 1.28 | 1.18 | 1.48 | -0.45 | -26.01% | 45 | 91 | 19.63% |
| AZN240628P00081000 | 2024-06-12 2:44PM EDT | 81.00 | 1.78 | 2.12 | 2.44 | 0.00 | - | 15 | 21 | 25.88% |
| AZN240628P00082000 | 2024-06-10 10:07AM EDT | 82.00 | 2.10 | 2.51 | 4.20 | 0.00 | - | 4 | 26 | 56.25% |
| AZN240628P00085000 | 2024-06-13 12:41PM EDT | 85.00 | 5.70 | 4.00 | 8.00 | 0.00 | - | 1 | 0 | 101.76% |
© 2024 Yahoo. All rights reserved.