AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN220930C00048000 | 2022-09-21 3:11PM EDT | 48.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AZN220930C00049000 | 2022-09-21 3:11PM EDT | 49.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AZN220930C00052000 | 2022-09-26 10:17AM EDT | 52.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| AZN220930C00053000 | 2022-09-26 1:11PM EDT | 53.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 101 | 104 | 0.00% |
| AZN220930C00054000 | 2022-09-26 3:16PM EDT | 54.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 6.25% |
| AZN220930C00055000 | 2022-09-26 3:45PM EDT | 55.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,211 | 1,174 | 12.50% |
| AZN220930C00056000 | 2022-09-26 12:19PM EDT | 56.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 35 | 65 | 12.50% |
| AZN220930C00057000 | 2022-09-26 11:44AM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 12.50% |
| AZN220930C00058000 | 2022-09-26 9:43AM EDT | 58.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| AZN220930C00059000 | 2022-09-23 2:52PM EDT | 59.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 202 | 162 | 25.00% |
| AZN220930C00060000 | 2022-09-23 9:51AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| AZN220930C00061000 | 2022-09-23 10:17AM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| AZN220930C00062000 | 2022-09-23 11:14AM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| AZN220930C00063000 | 2022-09-06 11:03AM EDT | 63.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AZN220930C00064000 | 2022-09-20 1:05PM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 50.00% |
| AZN220930C00065000 | 2022-09-09 10:03AM EDT | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| AZN220930C00066000 | 2022-09-13 9:30AM EDT | 66.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| AZN220930C00067000 | 2022-08-25 9:33AM EDT | 67.00 | 2.64 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 121.88% |
| AZN220930C00068000 | 2022-09-14 2:44PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| AZN220930C00069000 | 2022-08-29 11:08AM EDT | 69.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 50.00% |
| AZN220930C00070000 | 2022-09-01 2:46PM EDT | 70.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| AZN220930C00071000 | 2022-09-06 2:40PM EDT | 71.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AZN220930C00072000 | 2022-08-31 3:07PM EDT | 72.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| AZN220930C00073000 | 2022-08-24 11:57AM EDT | 73.00 | 0.39 | 0.00 | 0.13 | 0.00 | - | - | 17 | 146.88% |
| AZN220930C00074000 | 2022-09-01 2:46PM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 50.00% |
| AZN220930C00075000 | 2022-08-24 3:35PM EDT | 75.00 | 0.20 | 0.00 | 0.34 | 0.00 | - | - | 2 | 183.59% |
| AZN220930C00080000 | 2022-09-19 3:16PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 50.00% |
| AZN220930C00085000 | 2022-09-21 3:02PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| AZN220930C00090000 | 2022-09-14 9:38AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN220930P00035000 | 2022-09-26 11:13AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,480 | 50.00% |
| AZN220930P00040000 | 2022-09-07 2:01PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AZN220930P00045000 | 2022-09-23 10:05AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| AZN220930P00048000 | 2022-09-26 2:30PM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 25.00% |
| AZN220930P00050000 | 2022-09-26 3:39PM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 1,066 | 12.50% |
| AZN220930P00051000 | 2022-09-26 11:36AM EDT | 51.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| AZN220930P00052000 | 2022-09-26 3:35PM EDT | 52.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 6.25% |
| AZN220930P00053000 | 2022-09-26 3:56PM EDT | 53.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 51 | 56 | 0.20% |
| AZN220930P00054000 | 2022-09-26 11:54AM EDT | 54.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 36 | 21 | 0.00% |
| AZN220930P00055000 | 2022-09-23 2:23PM EDT | 55.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 74 | 4,938 | 0.00% |
| AZN220930P00056000 | 2022-09-26 11:45AM EDT | 56.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| AZN220930P00057000 | 2022-09-26 3:56PM EDT | 57.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 2 | 1,889 | 0.00% |
| AZN220930P00058000 | 2022-09-22 9:30AM EDT | 58.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AZN220930P00059000 | 2022-09-20 3:41PM EDT | 59.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN220930P00060000 | 2022-08-31 9:30AM EDT | 60.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN220930P00061000 | 2022-09-26 11:33AM EDT | 61.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 6 | 2,248 | 0.00% |
| AZN220930P00062000 | 2022-09-21 3:33PM EDT | 62.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 0.00% |
| AZN220930P00062500 | 2022-09-22 10:13AM EDT | 62.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| AZN220930P00063000 | 2022-09-21 3:14PM EDT | 63.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| AZN220930P00064000 | 2022-09-26 9:49AM EDT | 64.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| AZN220930P00065000 | 2022-09-14 11:44AM EDT | 65.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN220930P00066000 | 2022-09-09 2:44PM EDT | 66.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AZN220930P00069000 | 2022-09-09 2:44PM EDT | 69.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AZN220930P00070000 | 2022-08-22 9:55AM EDT | 70.00 | 3.17 | 11.95 | 13.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
