AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.74-0.09 (-0.18%)
At close: 4:00PM EDT
50.65 -0.09 (-0.18%)
After hours: 7:25PM EDT
Callsfor23 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN210423C00046500 | 2021-03-15 12:07AM EDT | 46.50 | 3.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN210423C00047000 | 2021-03-29 10:17AM EDT | 47.00 | 4.00 | 2.22 | 5.50 | 0.00 | - | - | 1 | 122.36% |
| AZN210423C00047500 | 2021-04-09 2:01PM EDT | 47.50 | 2.43 | 1.29 | 5.00 | 0.00 | - | 10 | 5 | 114.94% |
| AZN210423C00048000 | 2021-04-09 9:37AM EDT | 48.00 | 2.54 | 0.75 | 4.65 | 0.00 | - | 1 | 8 | 113.38% |
| AZN210423C00048500 | 2021-04-15 9:33AM EDT | 48.50 | 2.06 | 1.95 | 3.35 | -0.46 | -18.25% | 1 | 43 | 74.32% |
| AZN210423C00049000 | 2021-04-16 2:39PM EDT | 49.00 | 1.56 | 1.70 | 2.25 | -1.01 | -39.30% | 2 | 100 | 42.87% |
| AZN210423C00049500 | 2021-04-16 2:18PM EDT | 49.50 | 1.44 | 1.13 | 1.81 | -0.06 | -4.00% | 4 | 132 | 38.97% |
| AZN210423C00050000 | 2021-04-16 3:43PM EDT | 50.00 | 0.95 | 0.70 | 1.29 | -0.23 | -19.49% | 77 | 273 | 31.25% |
| AZN210423C00050500 | 2021-04-16 1:55PM EDT | 50.50 | 0.60 | 0.52 | 0.73 | -0.25 | -29.41% | 5 | 193 | 21.53% |
| AZN210423C00051000 | 2021-04-16 3:36PM EDT | 51.00 | 0.41 | 0.24 | 0.44 | -0.11 | -21.15% | 100 | 164 | 19.92% |
| AZN210423C00051500 | 2021-04-16 3:20PM EDT | 51.50 | 0.20 | 0.10 | 0.27 | -0.10 | -33.33% | 35 | 62 | 20.22% |
| AZN210423C00052000 | 2021-04-16 2:53PM EDT | 52.00 | 0.09 | 0.09 | 0.14 | -0.10 | -52.63% | 124 | 1,618 | 19.63% |
| AZN210423C00052500 | 2021-04-15 10:53AM EDT | 52.50 | 0.17 | 0.04 | 0.11 | 0.00 | - | 16 | 38 | 22.46% |
| AZN210423C00053000 | 2021-04-16 9:30AM EDT | 53.00 | 0.08 | 0.03 | 0.17 | -0.03 | -27.27% | 5 | 231 | 30.37% |
| AZN210423C00054000 | 2021-04-16 11:41AM EDT | 54.00 | 0.04 | 0.01 | 0.28 | -0.01 | -20.00% | 42 | 19 | 45.41% |
| AZN210423C00055000 | 2021-04-16 12:49PM EDT | 55.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 68 | 83 | 34.77% |
| AZN210423C00060000 | 2021-03-25 1:46PM EDT | 60.00 | 0.12 | 0.00 | 0.55 | 0.00 | - | 9 | 75 | 89.26% |
Putsfor23 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN210423P00035000 | 2021-03-05 3:08PM EDT | 35.00 | 1.42 | 0.00 | 2.04 | 0.00 | - | 4 | 2 | 247.95% |
| AZN210423P00040000 | 2021-03-15 11:23AM EDT | 40.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | - | 1 | 179.00% |
| AZN210423P00041000 | 2021-04-06 3:26PM EDT | 41.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | - | 2 | 170.41% |
| AZN210423P00042000 | 2021-04-05 9:42AM EDT | 42.00 | 0.06 | 0.00 | 2.14 | 0.00 | - | 1 | 1 | 157.42% |
| AZN210423P00042500 | 2021-04-16 3:24PM EDT | 42.50 | 0.03 | 0.00 | 1.72 | -2.69 | -98.90% | 3 | 1 | 138.87% |
| AZN210423P00043000 | 2021-04-07 2:35PM EDT | 43.00 | 0.10 | 0.00 | 0.49 | 0.00 | - | 4 | 15 | 89.65% |
| AZN210423P00043500 | 2021-04-16 12:30PM EDT | 43.50 | 0.01 | 0.01 | 0.11 | -0.17 | -94.44% | 1 | 22 | 62.11% |
| AZN210423P00044000 | 2021-04-01 10:33AM EDT | 44.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 10 | 11 | 132.13% |
| AZN210423P00044500 | 2021-04-05 9:30AM EDT | 44.50 | 0.12 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 125.68% |
| AZN210423P00045000 | 2021-04-06 3:41PM EDT | 45.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 13 | 119.24% |
| AZN210423P00045500 | 2021-04-06 1:43PM EDT | 45.50 | 0.09 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 112.79% |
| AZN210423P00046000 | 2021-04-15 1:52PM EDT | 46.00 | 0.07 | 0.01 | 0.27 | +0.01 | +16.67% | 3 | 10 | 52.15% |
| AZN210423P00046500 | 2021-04-13 10:12AM EDT | 46.50 | 0.01 | 0.00 | 2.10 | 0.00 | - | 20 | 37 | 98.73% |
| AZN210423P00047000 | 2021-04-15 9:30AM EDT | 47.00 | 0.08 | 0.01 | 0.35 | 0.00 | - | 2 | 20 | 57.62% |
| AZN210423P00047500 | 2021-04-14 2:54PM EDT | 47.50 | 0.41 | 0.01 | 0.09 | 0.00 | - | 16 | 22 | 34.57% |
| AZN210423P00048000 | 2021-04-16 11:40AM EDT | 48.00 | 0.07 | 0.00 | 0.12 | -0.01 | -12.50% | 4 | 147 | 32.81% |
| AZN210423P00048500 | 2021-04-16 2:25PM EDT | 48.50 | 0.05 | 0.01 | 0.21 | -0.15 | -75.00% | 2 | 266 | 33.99% |
| AZN210423P00049000 | 2021-04-16 1:17PM EDT | 49.00 | 0.10 | 0.07 | 0.10 | -0.04 | -28.57% | 9 | 119 | 22.27% |
| AZN210423P00049500 | 2021-04-16 2:56PM EDT | 49.50 | 0.43 | 0.10 | 0.42 | +0.24 | +126.32% | 54 | 147 | 32.81% |
| AZN210423P00050000 | 2021-04-16 2:56PM EDT | 50.00 | 0.20 | 0.20 | 0.25 | -0.20 | -50.00% | 17 | 155 | 19.43% |
| AZN210423P00050500 | 2021-04-16 10:31AM EDT | 50.50 | 0.38 | 0.29 | 0.47 | -0.14 | -26.92% | 4 | 46 | 20.80% |
| AZN210423P00051000 | 2021-04-16 2:56PM EDT | 51.00 | 0.62 | 0.51 | 0.74 | +0.04 | +6.90% | 38 | 27 | 21.39% |
| AZN210423P00051500 | 2021-04-16 2:56PM EDT | 51.50 | 0.92 | 0.71 | 1.15 | +0.08 | +9.52% | 10 | 95 | 25.00% |
| AZN210423P00052000 | 2021-03-30 11:33AM EDT | 52.00 | 2.58 | 0.28 | 2.93 | 0.00 | - | - | 1 | 79.10% |
| AZN210423P00054000 | 2021-04-15 9:40AM EDT | 54.00 | 2.93 | 2.73 | 5.00 | -0.17 | -5.48% | 41 | 2 | 61.52% |
| AZN210423P00060000 | 2021-04-01 2:26PM EDT | 60.00 | 10.67 | 7.00 | 11.60 | 0.00 | - | 5 | 2 | 60.94% |
| AZN210423P00065000 | 2021-04-12 2:33PM EDT | 65.00 | 15.55 | 12.00 | 16.60 | 0.00 | - | - | 5 | 84.38% |
© 2021 Verizon Media. All rights reserved.
