UK markets open in 2 hours 45 minutes
NIKKEI 225
39,033.94 +416.84 (+1.08%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.10 -0.47 (-0.61%) GOLD FUTURES
2,375.30 -17.60 (-0.74%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,533.29 -315.22 (-0.57%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240524C00064000 | 2024-04-12 12:42PM EDT | 64.00 | 6.00 | 12.75 | 14.30 | 0.00 | - | 1 | 1 | 0.00% |
| AZN240524C00069000 | 2024-05-17 3:46PM EDT | 69.00 | 8.02 | 8.75 | 10.20 | 0.00 | - | 2 | 7 | 143.95% |
| AZN240524C00070000 | 2024-04-24 12:25PM EDT | 70.00 | 2.98 | 7.35 | 10.35 | 0.00 | - | 1 | 2 | 83.59% |
| AZN240524C00071000 | 2024-05-17 9:39AM EDT | 71.00 | 5.79 | 7.70 | 8.25 | 0.00 | - | 2 | 207 | 96.88% |
| AZN240524C00072000 | 2024-05-21 3:49PM EDT | 72.00 | 7.20 | 5.85 | 7.00 | 0.00 | - | 3 | 320 | 89.65% |
| AZN240524C00073000 | 2024-05-22 2:57PM EDT | 73.00 | 5.77 | 4.85 | 6.65 | +1.42 | +32.64% | 1 | 13 | 127.83% |
| AZN240524C00074000 | 2024-05-20 3:31PM EDT | 74.00 | 3.40 | 4.00 | 5.90 | 0.00 | - | 18 | 20 | 63.48% |
| AZN240524C00075000 | 2024-05-22 10:37AM EDT | 75.00 | 3.57 | 2.57 | 4.30 | -0.52 | -12.71% | 1 | 63 | 79.10% |
| AZN240524C00076000 | 2024-05-21 3:22PM EDT | 76.00 | 2.85 | 2.24 | 4.00 | -0.31 | -9.81% | 8 | 1,835 | 54.79% |
| AZN240524C00077000 | 2024-05-22 2:04PM EDT | 77.00 | 1.82 | 1.80 | 2.18 | -0.38 | -17.27% | 3 | 1,555 | 45.31% |
| AZN240524C00078000 | 2024-05-22 3:22PM EDT | 78.00 | 0.98 | 0.82 | 1.08 | -0.29 | -22.83% | 641 | 5,137 | 25.78% |
| AZN240524C00079000 | 2024-05-22 3:37PM EDT | 79.00 | 0.42 | 0.37 | 0.43 | -0.34 | -44.74% | 717 | 6,824 | 22.46% |
| AZN240524C00080000 | 2024-05-22 3:48PM EDT | 80.00 | 0.13 | 0.09 | 0.15 | -0.19 | -59.38% | 2,317 | 9,790 | 23.73% |
| AZN240524C00081000 | 2024-05-22 3:59PM EDT | 81.00 | 0.06 | 0.02 | 0.07 | -0.09 | -60.00% | 14 | 171 | 27.93% |
| AZN240524C00082000 | 2024-05-22 9:30AM EDT | 82.00 | 0.09 | 0.02 | 0.11 | +0.01 | +12.50% | 1 | 109 | 41.21% |
| AZN240524C00083000 | 2024-05-21 10:24AM EDT | 83.00 | 0.06 | 0.01 | 0.23 | 0.00 | - | 10 | 10 | 51.17% |
| AZN240524C00085000 | 2024-05-10 10:15AM EDT | 85.00 | 0.16 | 0.01 | 0.20 | 0.00 | - | - | 14 | 66.02% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240524P00062000 | 2024-05-20 9:34AM EDT | 62.00 | 0.02 | 0.00 | 1.94 | 0.00 | - | 1 | 2 | 288.09% |
| AZN240524P00064000 | 2024-05-15 1:59PM EDT | 64.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 6,347 | 115.63% |
| AZN240524P00065000 | 2024-05-20 3:28PM EDT | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 107.81% |
| AZN240524P00067000 | 2024-05-22 9:55AM EDT | 67.00 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 40 | 1 | 87.50% |
| AZN240524P00068000 | 2024-05-14 9:53AM EDT | 68.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 60 | 433 | 84.38% |
| AZN240524P00069000 | 2024-05-20 11:23AM EDT | 69.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | 14 | 18 | 154.30% |
| AZN240524P00070000 | 2024-05-17 11:26AM EDT | 70.00 | 0.13 | 0.00 | 0.97 | 0.00 | - | 10 | 517 | 140.04% |
| AZN240524P00071000 | 2024-05-20 3:45PM EDT | 71.00 | 0.09 | 0.00 | 0.57 | 0.00 | - | 12 | 23 | 109.57% |
| AZN240524P00072000 | 2024-05-22 9:35AM EDT | 72.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 2 | 203 | 59.38% |
| AZN240524P00073000 | 2024-05-21 1:33PM EDT | 73.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 723 | 50.00% |
| AZN240524P00074000 | 2024-05-22 3:42PM EDT | 74.00 | 0.01 | 0.01 | 0.10 | -0.03 | -75.00% | 10 | 266 | 50.39% |
| AZN240524P00075000 | 2024-05-22 3:49PM EDT | 75.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 2 | 1,586 | 41.02% |
| AZN240524P00076000 | 2024-05-22 3:49PM EDT | 76.00 | 0.02 | 0.01 | 0.13 | -0.04 | -66.67% | 9 | 3,092 | 40.63% |
| AZN240524P00077000 | 2024-05-22 3:53PM EDT | 77.00 | 0.06 | 0.04 | 0.07 | -0.04 | -40.00% | 80 | 1,360 | 24.61% |
| AZN240524P00078000 | 2024-05-22 2:53PM EDT | 78.00 | 0.19 | 0.15 | 0.20 | 0.00 | - | 765 | 1,069 | 21.68% |
| AZN240524P00079000 | 2024-05-22 3:31PM EDT | 79.00 | 0.53 | 0.49 | 0.54 | +0.05 | +10.42% | 824 | 274 | 18.56% |
| AZN240524P00080000 | 2024-05-21 3:01PM EDT | 80.00 | 1.25 | 1.06 | 1.34 | 0.00 | - | 11 | 6 | 23.05% |
| AZN240524P00082000 | 2024-05-20 2:13PM EDT | 82.00 | 5.08 | 1.27 | 3.80 | 0.00 | - | 1 | 0 | 73.93% |
© 2024 Yahoo. All rights reserved.