AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230210C00060000 | 2023-02-02 1:54PM EST | 60.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN230210C00062000 | 2023-02-02 2:37PM EST | 62.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN230210C00063000 | 2023-02-03 3:07PM EST | 63.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| AZN230210C00064000 | 2023-02-03 3:42PM EST | 64.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| AZN230210C00065000 | 2023-02-03 2:46PM EST | 65.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| AZN230210C00066000 | 2023-02-03 2:34PM EST | 66.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AZN230210C00067000 | 2023-02-03 3:12PM EST | 67.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| AZN230210C00067500 | 2023-02-03 12:56PM EST | 67.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZN230210C00068000 | 2023-02-03 10:41AM EST | 68.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZN230210C00069000 | 2023-02-03 11:12AM EST | 69.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AZN230210C00070000 | 2023-01-31 3:33PM EST | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AZN230210C00071000 | 2023-01-31 9:38AM EST | 71.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZN230210C00072000 | 2023-01-31 1:54PM EST | 72.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AZN230210C00072500 | 2023-01-23 2:28PM EST | 72.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AZN230210C00073000 | 2023-01-11 1:57PM EST | 73.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AZN230210C00074000 | 2023-01-31 10:06AM EST | 74.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZN230210C00075000 | 2023-01-23 1:30PM EST | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AZN230210C00077000 | 2023-01-26 1:32PM EST | 77.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AZN230210C00078000 | 2023-01-18 11:02AM EST | 78.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AZN230210C00080000 | 2023-01-23 1:31PM EST | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,429 | 0 | 50.00% |
| AZN230210C00081000 | 2023-01-11 2:37PM EST | 81.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230210P00050000 | 2023-02-03 1:01PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AZN230210P00051000 | 2023-02-03 1:02PM EST | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AZN230210P00052000 | 2023-02-03 1:00PM EST | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AZN230210P00053000 | 2023-02-03 1:40PM EST | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZN230210P00055000 | 2023-02-03 12:58PM EST | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AZN230210P00057000 | 2023-02-03 3:14PM EST | 57.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AZN230210P00058000 | 2023-02-01 12:09PM EST | 58.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZN230210P00059000 | 2023-02-03 2:28PM EST | 59.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AZN230210P00060000 | 2023-02-03 2:28PM EST | 60.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AZN230210P00061000 | 2023-02-03 2:34PM EST | 61.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AZN230210P00062000 | 2023-02-03 3:37PM EST | 62.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AZN230210P00063000 | 2023-02-03 1:27PM EST | 63.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| AZN230210P00064000 | 2023-02-03 3:26PM EST | 64.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 0.00% |
| AZN230210P00065000 | 2023-02-03 3:54PM EST | 65.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AZN230210P00066000 | 2023-02-02 10:14AM EST | 66.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AZN230210P00067000 | 2023-02-03 1:16PM EST | 67.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AZN230210P00067500 | 2023-02-02 9:52AM EST | 67.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AZN230210P00068000 | 2023-01-24 10:37AM EST | 68.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN230210P00069000 | 2023-01-24 3:12PM EST | 69.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AZN230210P00070000 | 2023-02-01 10:26AM EST | 70.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AZN230210P00071000 | 2023-02-01 9:46AM EST | 71.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN230210P00072000 | 2023-02-02 3:22PM EST | 72.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN230210P00076000 | 2023-01-11 9:30AM EST | 76.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN230210P00077000 | 2023-01-11 9:30AM EST | 77.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
