AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240426C00062000 | 2024-03-15 10:46AM EDT | 62.00 | 5.20 | 6.75 | 7.70 | 0.00 | - | - | 1 | 0.00% |
| AZN240426C00063000 | 2024-04-22 1:29PM EDT | 63.00 | 7.33 | 11.35 | 12.55 | 0.00 | - | 1 | 13 | 162.11% |
| AZN240426C00064000 | 2024-04-15 2:28PM EDT | 64.00 | 5.19 | 11.05 | 11.65 | 0.00 | - | 10 | 10 | 110.55% |
| AZN240426C00065000 | 2024-04-24 3:20PM EDT | 65.00 | 6.20 | 10.05 | 10.20 | 0.00 | - | 1 | 14 | 0.00% |
| AZN240426C00066000 | 2024-04-16 2:45PM EDT | 66.00 | 3.15 | 8.50 | 9.85 | 0.00 | - | 11 | 13 | 159.38% |
| AZN240426C00067000 | 2024-04-24 3:01PM EDT | 67.00 | 4.45 | 7.10 | 8.55 | 0.00 | - | 27 | 27 | 116.80% |
| AZN240426C00068000 | 2024-04-25 9:45AM EDT | 68.00 | 6.60 | 6.85 | 7.20 | +3.05 | +85.92% | 1 | 91 | 0.00% |
| AZN240426C00069000 | 2024-04-25 10:03AM EDT | 69.00 | 6.29 | 5.85 | 7.70 | +3.48 | +123.84% | 1 | 711 | 114.06% |
| AZN240426C00070000 | 2024-04-25 10:15AM EDT | 70.00 | 5.40 | 5.05 | 5.20 | +3.11 | +135.81% | 90 | 1,592 | 0.00% |
| AZN240426C00071000 | 2024-04-25 10:11AM EDT | 71.00 | 4.37 | 2.25 | 5.05 | +2.70 | +161.68% | 47 | 521 | 105.86% |
| AZN240426C00072000 | 2024-04-25 10:31AM EDT | 72.00 | 3.15 | 3.00 | 3.25 | +1.93 | +158.20% | 96 | 663 | 0.00% |
| AZN240426C00073000 | 2024-04-25 10:13AM EDT | 73.00 | 2.39 | 1.86 | 2.38 | +1.62 | +210.39% | 40 | 311 | 32.23% |
| AZN240426C00074000 | 2024-04-25 10:26AM EDT | 74.00 | 1.41 | 0.92 | 1.45 | +0.90 | +176.47% | 76 | 132 | 26.47% |
| AZN240426C00075000 | 2024-04-25 10:26AM EDT | 75.00 | 0.74 | 0.65 | 0.71 | +0.41 | +124.24% | 79 | 56 | 24.61% |
| AZN240426C00076000 | 2024-04-25 10:28AM EDT | 76.00 | 0.29 | 0.25 | 0.28 | +0.07 | +31.82% | 192 | 101 | 25.20% |
| AZN240426C00077000 | 2024-04-25 10:31AM EDT | 77.00 | 0.07 | 0.06 | 0.10 | -0.08 | -53.33% | 112 | 94 | 26.95% |
| AZN240426C00078000 | 2024-04-25 9:52AM EDT | 78.00 | 0.03 | 0.03 | 0.06 | -0.06 | -54.55% | 173 | 915 | 32.62% |
| AZN240426C00079000 | 2024-04-25 9:53AM EDT | 79.00 | 0.01 | 0.00 | 0.73 | -0.05 | -83.33% | 14 | 8 | 68.75% |
| AZN240426C00080000 | 2024-04-05 9:30AM EDT | 80.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 51 | 70.80% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240426P00057000 | 2024-03-27 1:28PM EDT | 57.00 | 0.07 | 0.00 | 2.12 | 0.00 | - | 8 | 8 | 334.96% |
| AZN240426P00058000 | 2024-04-10 10:09AM EDT | 58.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 8 | 22 | 241.02% |
| AZN240426P00059000 | 2024-04-15 10:00AM EDT | 59.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 8 | 30 | 176.56% |
| AZN240426P00060000 | 2024-04-19 10:30AM EDT | 60.00 | 0.04 | 0.00 | 2.12 | 0.00 | - | 5 | 13 | 289.06% |
| AZN240426P00061000 | 2024-04-19 10:11AM EDT | 61.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 221 | 203.52% |
| AZN240426P00062000 | 2024-04-24 9:53AM EDT | 62.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 7,525 | 191.21% |
| AZN240426P00063000 | 2024-04-25 9:30AM EDT | 63.00 | 0.03 | 0.00 | 0.01 | -0.02 | -40.00% | 52 | 7,264 | 90.63% |
| AZN240426P00064000 | 2024-04-24 3:48PM EDT | 64.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1,114 | 1,121 | 81.25% |
| AZN240426P00065000 | 2024-04-25 9:37AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | -0.11 | -91.67% | 201 | 232 | 81.25% |
| AZN240426P00066000 | 2024-04-25 9:44AM EDT | 66.00 | 0.01 | 0.00 | 0.05 | -0.21 | -95.45% | 13 | 235 | 82.81% |
| AZN240426P00067000 | 2024-04-25 9:52AM EDT | 67.00 | 0.01 | 0.01 | 0.04 | -0.30 | -96.77% | 54 | 433 | 75.00% |
| AZN240426P00068000 | 2024-04-25 10:25AM EDT | 68.00 | 0.02 | 0.00 | 0.03 | -0.50 | -92.59% | 84 | 7,980 | 62.50% |
| AZN240426P00069000 | 2024-04-25 10:22AM EDT | 69.00 | 0.01 | 0.00 | 0.03 | -0.74 | -98.67% | 44 | 2,904 | 53.91% |
| AZN240426P00070000 | 2024-04-25 10:10AM EDT | 70.00 | 0.07 | 0.00 | 0.07 | -0.97 | -93.27% | 104 | 7,479 | 53.13% |
| AZN240426P00072000 | 2024-04-25 10:04AM EDT | 72.00 | 0.04 | 0.00 | 0.10 | -1.95 | -97.99% | 3 | 119 | 44.92% |
| AZN240426P00073000 | 2024-04-25 10:04AM EDT | 73.00 | 0.10 | 0.07 | 0.09 | -2.52 | -96.18% | 2 | 8 | 33.20% |
| AZN240426P00074000 | 2024-04-25 10:08AM EDT | 74.00 | 0.18 | 0.22 | 0.26 | -5.52 | -96.84% | 13 | 1 | 33.30% |
| AZN240426P00075000 | 2024-04-25 10:30AM EDT | 75.00 | 0.65 | 0.54 | 0.71 | -3.52 | -84.41% | 83 | 34 | 38.38% |
© 2024 Yahoo. All rights reserved.