AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 40.60 | 0.00 | - | 1 | 13 | 27.50 | 0.04 | 0.00 | - | 66 | 89 |
| 39.27 | 0.00 | - | 5 | 13 | 30.00 | 0.05 | 0.00 | - | 1 | 188 |
| - | - | - | - | - | 32.50 | 0.15 | 0.00 | - | 2 | 34 |
| 30.61 | 0.00 | - | 10 | 12 | 35.00 | 0.14 | 0.00 | - | 2 | 14 |
| 30.06 | 0.00 | - | 5 | 9 | 37.50 | 0.11 | 0.00 | - | 2 | 6 |
| 36.55 | 0.00 | - | 1 | 8 | 40.00 | 0.18 | 0.00 | - | 2 | 9 |
| 25.05 | 0.00 | - | 20 | 20 | 42.50 | 0.27 | 0.00 | - | 2 | 152 |
| 17.43 | 0.00 | - | 1 | 28 | 45.00 | 0.10 | 0.00 | - | 3 | 53 |
| 20.49 | 0.00 | - | 2 | 22 | 47.50 | 0.23 | 0.00 | - | 2 | 111 |
| 19.52 | 0.00 | - | 1 | 105 | 50.00 | 0.50 | 0.00 | - | 4 | 644 |
| 24.75 | 0.00 | - | 1 | 67 | 52.50 | 0.48 | 0.00 | - | 2 | 770 |
| 15.50 | 0.00 | - | 1 | 70 | 55.00 | 0.42 | 0.00 | - | 50 | 295 |
| 16.35 | 0.00 | - | 1 | 64 | 57.50 | 0.55 | 0.00 | - | 1 | 685 |
| 14.00 | 0.00 | - | 1 | 299 | 60.00 | 0.71 | -0.06 | -7.79% | 6 | 1,069 |
| 15.65 | 0.00 | - | 40 | 480 | 62.50 | 1.03 | 0.00 | - | 27 | 2,067 |
| 13.50 | -0.20 | -1.46% | 2 | 368 | 65.00 | 1.40 | 0.00 | - | 10 | 806 |
| 11.80 | 0.00 | - | 2 | 562 | 67.50 | 1.78 | -0.09 | -4.81% | 2 | 2,228 |
| 9.95 | 0.00 | - | 1 | 1,158 | 70.00 | 2.50 | 0.00 | - | 30 | 2,745 |
| 7.00 | -1.20 | -14.63% | 6 | 783 | 72.50 | 3.29 | 0.00 | - | 547 | 1,788 |
| 6.39 | -0.34 | -5.05% | 8 | 1,887 | 75.00 | 4.35 | +0.10 | +2.35% | 1 | 331 |
| 5.45 | 0.00 | - | 12 | 453 | 77.50 | 5.38 | 0.00 | - | 10 | 212 |
| 4.25 | +0.01 | +0.24% | 1 | 855 | 80.00 | 13.70 | 0.00 | - | 2 | 71 |
| 3.20 | -0.20 | -5.88% | 8 | 561 | 82.50 | 12.20 | 0.00 | - | 5 | 8 |
| 2.51 | -0.12 | -4.56% | 10 | 458 | 85.00 | 14.45 | 0.00 | - | 4 | 1 |
| 1.40 | +0.03 | +2.19% | 117 | 1,304 | 90.00 | 15.15 | -5.25 | -25.74% | 54 | 0 |
| 0.85 | +0.03 | +3.66% | 237 | 2,443 | 95.00 | 25.40 | 0.00 | - | 1 | 0 |
| 0.36 | -0.01 | -2.70% | 19 | 194 | 100.00 | 30.40 | 0.00 | - | 1 | 0 |
| 0.21 | +0.01 | +5.00% | 65 | 376 | 105.00 | 35.40 | 0.00 | - | 1 | 0 |
| 0.15 | -0.03 | -16.67% | 86 | 187 | 110.00 | 40.25 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.