UK markets open in 7 hours 46 minutes
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.28 -0.08 (-0.09%) GOLD FUTURES
2,401.50 -6.30 (-0.26%) DOW
37,798.97 +63.86 (+0.17%) Bitcoin GBP
51,313.95 +245.88 (+0.48%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN250117C00027500 | 2024-04-05 1:47PM EDT | 27.50 | 40.60 | 39.55 | 43.55 | 0.00 | - | 1 | 13 | 70.41% |
| AZN250117C00030000 | 2024-04-16 2:41PM EDT | 30.00 | 39.27 | 37.35 | 41.15 | +2.21 | +5.96% | 5 | 18 | 68.07% |
| AZN250117C00035000 | 2024-02-22 4:14PM EDT | 35.00 | 30.61 | 30.05 | 34.90 | 0.00 | - | 10 | 12 | 65.70% |
| AZN250117C00037500 | 2024-03-26 11:13AM EDT | 37.50 | 30.06 | 31.10 | 33.70 | 0.00 | - | 5 | 9 | 60.16% |
| AZN250117C00040000 | 2024-04-02 10:50AM EDT | 40.00 | 28.81 | 28.00 | 31.50 | 0.00 | - | 1 | 9 | 53.37% |
| AZN250117C00042500 | 2024-01-19 4:43PM EDT | 42.50 | 25.05 | 21.45 | 22.95 | 0.00 | - | 20 | 20 | 0.00% |
| AZN250117C00045000 | 2024-02-12 1:47PM EDT | 45.00 | 17.43 | 24.10 | 26.95 | 0.00 | - | 1 | 28 | 50.89% |
| AZN250117C00047500 | 2024-01-19 4:52PM EDT | 47.50 | 20.49 | 17.40 | 18.45 | 0.00 | - | 2 | 22 | 0.00% |
| AZN250117C00050000 | 2024-04-02 10:49AM EDT | 50.00 | 19.52 | 19.35 | 22.00 | 0.00 | - | 1 | 105 | 51.51% |
| AZN250117C00052500 | 2024-03-11 11:42AM EDT | 52.50 | 17.40 | 16.90 | 18.60 | 0.00 | - | 10 | 67 | 40.88% |
| AZN250117C00055000 | 2024-03-11 12:06PM EDT | 55.00 | 15.50 | 15.80 | 16.90 | 0.00 | - | 1 | 70 | 41.00% |
| AZN250117C00057500 | 2024-04-03 10:27AM EDT | 57.50 | 12.97 | 13.15 | 16.00 | 0.00 | - | 1 | 65 | 44.67% |
| AZN250117C00060000 | 2024-04-16 11:11AM EDT | 60.00 | 11.99 | 11.40 | 13.25 | -0.71 | -5.59% | 5 | 297 | 38.28% |
| AZN250117C00062500 | 2024-04-11 9:30AM EDT | 62.50 | 11.35 | 9.00 | 11.90 | 0.00 | - | 1 | 487 | 38.55% |
| AZN250117C00065000 | 2024-04-11 11:53AM EDT | 65.00 | 9.20 | 8.40 | 8.60 | 0.00 | - | 31 | 371 | 29.63% |
| AZN250117C00067500 | 2024-04-11 9:30AM EDT | 67.50 | 7.90 | 6.85 | 7.05 | 0.00 | - | 1 | 562 | 28.30% |
| AZN250117C00070000 | 2024-04-16 3:44PM EDT | 70.00 | 5.55 | 5.50 | 5.70 | -0.39 | -6.57% | 2 | 1,145 | 27.23% |
| AZN250117C00072500 | 2024-04-16 9:30AM EDT | 72.50 | 4.28 | 4.35 | 4.50 | -0.47 | -9.89% | 1 | 773 | 26.20% |
| AZN250117C00075000 | 2024-04-15 1:46PM EDT | 75.00 | 3.80 | 3.40 | 3.55 | 0.00 | - | 2 | 1,888 | 25.60% |
| AZN250117C00077500 | 2024-04-11 9:30AM EDT | 77.50 | 2.80 | 2.61 | 2.79 | 0.00 | - | 2 | 463 | 25.23% |
| AZN250117C00080000 | 2024-04-16 3:18PM EDT | 80.00 | 2.04 | 1.97 | 2.38 | -0.19 | -8.52% | 8 | 847 | 25.99% |
| AZN250117C00082500 | 2024-04-12 10:32AM EDT | 82.50 | 1.78 | 1.45 | 1.55 | 0.00 | - | 4 | 611 | 23.98% |
| AZN250117C00085000 | 2024-04-15 2:30PM EDT | 85.00 | 1.16 | 1.05 | 1.14 | 0.00 | - | 15 | 450 | 23.57% |
| AZN250117C00090000 | 2024-04-15 10:41AM EDT | 90.00 | 0.70 | 0.54 | 0.62 | 0.00 | - | 2 | 355 | 23.18% |
| AZN250117C00095000 | 2024-04-11 3:54PM EDT | 95.00 | 0.38 | 0.27 | 0.35 | 0.00 | - | 24 | 2,315 | 23.24% |
| AZN250117C00100000 | 2024-04-09 10:01AM EDT | 100.00 | 0.23 | 0.08 | 0.40 | 0.00 | - | 2 | 210 | 26.66% |
| AZN250117C00105000 | 2024-04-15 9:31AM EDT | 105.00 | 0.16 | 0.04 | 0.20 | 0.00 | - | 20 | 576 | 25.78% |
| AZN250117C00110000 | 2024-04-04 10:04AM EDT | 110.00 | 0.10 | 0.02 | 0.28 | 0.00 | - | 2 | 185 | 29.61% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN250117P00027500 | 2024-02-26 2:37PM EDT | 27.50 | 0.04 | 0.00 | 1.30 | 0.00 | - | 66 | 89 | 67.48% |
| AZN250117P00030000 | 2024-03-01 4:49PM EDT | 30.00 | 0.08 | 0.00 | 0.38 | 0.00 | - | 2 | 189 | 55.18% |
| AZN250117P00032500 | 2024-03-06 11:42AM EDT | 32.50 | 0.15 | 0.00 | 0.16 | 0.00 | - | 2 | 34 | 43.16% |
| AZN250117P00035000 | 2024-04-08 9:59AM EDT | 35.00 | 0.14 | 0.02 | 0.20 | 0.00 | - | 2 | 14 | 40.82% |
| AZN250117P00037500 | 2024-04-08 10:00AM EDT | 37.50 | 0.11 | 0.03 | 0.30 | 0.00 | - | 2 | 6 | 39.89% |
| AZN250117P00040000 | 2024-04-08 10:01AM EDT | 40.00 | 0.18 | 0.05 | 0.38 | 0.00 | - | 2 | 9 | 37.92% |
| AZN250117P00042500 | 2024-03-12 1:58PM EDT | 42.50 | 0.27 | 0.12 | 0.41 | 0.00 | - | 2 | 152 | 34.82% |
| AZN250117P00045000 | 2024-03-12 2:54PM EDT | 45.00 | 0.36 | 0.18 | 0.45 | 0.00 | - | 2 | 50 | 31.93% |
| AZN250117P00047500 | 2024-04-09 9:30AM EDT | 47.50 | 0.41 | 0.28 | 0.41 | 0.00 | - | 5 | 112 | 27.88% |
| AZN250117P00050000 | 2024-04-15 2:57PM EDT | 50.00 | 0.50 | 0.46 | 0.55 | 0.00 | - | 4 | 644 | 26.49% |
| AZN250117P00052500 | 2024-04-11 9:49AM EDT | 52.50 | 0.59 | 0.66 | 0.73 | 0.00 | - | 6 | 777 | 25.10% |
| AZN250117P00055000 | 2024-04-12 1:34PM EDT | 55.00 | 0.93 | 0.92 | 0.99 | 0.00 | - | 1 | 348 | 23.95% |
| AZN250117P00057500 | 2024-04-15 1:46PM EDT | 57.50 | 1.22 | 1.26 | 1.35 | 0.00 | - | 1 | 685 | 22.94% |
| AZN250117P00060000 | 2024-04-16 1:17PM EDT | 60.00 | 1.77 | 1.71 | 1.83 | +0.23 | +14.94% | 117 | 1,066 | 22.02% |
| AZN250117P00062500 | 2024-04-16 1:41PM EDT | 62.50 | 2.35 | 2.31 | 2.84 | +0.04 | +1.73% | 154 | 2,010 | 23.05% |
| AZN250117P00065000 | 2024-04-15 12:29PM EDT | 65.00 | 2.86 | 1.71 | 3.25 | 0.00 | - | 1 | 754 | 20.35% |
| AZN250117P00067500 | 2024-04-11 10:15AM EDT | 67.50 | 3.70 | 4.00 | 4.20 | 0.00 | - | 67 | 2,331 | 19.42% |
| AZN250117P00070000 | 2024-04-16 1:41PM EDT | 70.00 | 5.20 | 5.15 | 5.35 | +0.15 | +2.97% | 138 | 2,659 | 18.47% |
| AZN250117P00072500 | 2024-04-11 3:31PM EDT | 72.50 | 5.75 | 6.50 | 6.70 | 0.00 | - | 1 | 1,325 | 17.42% |
| AZN250117P00075000 | 2024-04-08 12:47PM EDT | 75.00 | 8.47 | 7.40 | 8.30 | 0.00 | - | 1 | 347 | 16.43% |
| AZN250117P00077500 | 2024-03-27 10:09AM EDT | 77.50 | 10.55 | 9.05 | 10.10 | 0.00 | - | 1 | 201 | 15.22% |
| AZN250117P00080000 | 2024-03-26 11:49AM EDT | 80.00 | 13.70 | 11.90 | 12.20 | 0.00 | - | 2 | 71 | 14.54% |
| AZN250117P00082500 | 2024-04-10 10:01AM EDT | 82.50 | 14.90 | 13.15 | 14.85 | 0.00 | - | 2 | 2 | 17.77% |
| AZN250117P00085000 | 2024-01-08 1:49PM EDT | 85.00 | 16.70 | 17.00 | 21.35 | 0.00 | - | 4 | 5 | 41.80% |
| AZN250117P00090000 | 2024-04-12 9:32AM EDT | 90.00 | 20.40 | 19.70 | 23.50 | 0.00 | - | 1 | 0 | 31.59% |
| AZN250117P00095000 | 2024-04-12 9:32AM EDT | 95.00 | 25.40 | 24.65 | 28.55 | 0.00 | - | 1 | 0 | 35.61% |
| AZN250117P00100000 | 2024-04-12 9:32AM EDT | 100.00 | 30.40 | 30.00 | 33.65 | 0.00 | - | 1 | 0 | 39.67% |
| AZN250117P00105000 | 2024-04-12 9:32AM EDT | 105.00 | 35.40 | 34.65 | 38.65 | 0.00 | - | 1 | 0 | 42.82% |
| AZN250117P00110000 | 2024-04-12 9:39AM EDT | 110.00 | 40.25 | 39.65 | 43.65 | 0.00 | - | 1 | 0 | 45.74% |
© 2024 Yahoo. All rights reserved.