AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
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 | 9.90 | 11.60 | 0.00 | - | 2 | 7 | 132.62% |
| AZN240524C00070000 | 2024-04-24 12:25PM EDT | 70.00 | 2.98 | 8.65 | 9.20 | 0.00 | - | 1 | 2 | 66.80% |
| AZN240524C00071000 | 2024-05-17 9:39AM EDT | 71.00 | 5.79 | 7.85 | 8.85 | 0.00 | - | 2 | 207 | 92.68% |
| AZN240524C00072000 | 2024-05-20 11:40AM EDT | 72.00 | 5.22 | 6.85 | 8.65 | 0.00 | - | 363 | 320 | 103.52% |
| AZN240524C00073000 | 2024-05-20 2:03PM EDT | 73.00 | 4.35 | 5.85 | 6.70 | 0.00 | - | 2 | 13 | 71.29% |
| AZN240524C00074000 | 2024-05-20 3:31PM EDT | 74.00 | 3.40 | 4.85 | 5.40 | 0.00 | - | 18 | 20 | 54.59% |
| AZN240524C00075000 | 2024-05-21 10:13AM EDT | 75.00 | 3.70 | 3.50 | 4.30 | +1.01 | +37.55% | 1 | 64 | 54.83% |
| AZN240524C00076000 | 2024-05-21 11:33AM EDT | 76.00 | 3.04 | 2.84 | 4.00 | +1.14 | +60.00% | 1,004 | 2,653 | 50.39% |
| AZN240524C00077000 | 2024-05-21 11:26AM EDT | 77.00 | 2.16 | 2.05 | 2.23 | +0.89 | +70.08% | 2,350 | 3,077 | 33.11% |
| AZN240524C00078000 | 2024-05-21 11:36AM EDT | 78.00 | 1.23 | 1.20 | 1.33 | +0.38 | +44.71% | 275 | 5,091 | 25.98% |
| AZN240524C00079000 | 2024-05-21 11:38AM EDT | 79.00 | 0.62 | 0.67 | 0.69 | +0.05 | +8.77% | 1,187 | 5,338 | 23.44% |
| AZN240524C00080000 | 2024-05-21 11:34AM EDT | 80.00 | 0.30 | 0.27 | 0.30 | -0.01 | -3.23% | 577 | 10,024 | 22.41% |
| AZN240524C00081000 | 2024-05-21 11:34AM EDT | 81.00 | 0.14 | 0.10 | 0.15 | -0.11 | -44.00% | 174 | 39 | 24.41% |
| AZN240524C00082000 | 2024-05-21 10:24AM EDT | 82.00 | 0.11 | 0.06 | 0.10 | -0.03 | -21.43% | 91 | 31 | 28.13% |
| AZN240524C00083000 | 2024-05-21 10:24AM EDT | 83.00 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 10 | 1 | 32.62% |
| AZN240524C00085000 | 2024-05-10 10:15AM EDT | 85.00 | 0.16 | 0.01 | 0.24 | 0.00 | - | - | 14 | 57.03% |
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 | 1.91 | 0.00 | - | 1 | 2 | 202.93% |
| AZN240524P00064000 | 2024-05-15 1:59PM EDT | 64.00 | 0.03 | 0.00 | 1.98 | 0.00 | - | 100 | 6,347 | 185.25% |
| AZN240524P00065000 | 2024-05-20 3:28PM EDT | 65.00 | 0.03 | 0.00 | 1.90 | 0.00 | - | 2 | 3 | 173.05% |
| AZN240524P00067000 | 2024-04-26 11:57AM EDT | 67.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 67.97% |
| AZN240524P00068000 | 2024-05-14 9:53AM EDT | 68.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 60 | 433 | 66.41% |
| AZN240524P00069000 | 2024-05-20 11:23AM EDT | 69.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 14 | 18 | 57.03% |
| AZN240524P00070000 | 2024-05-17 11:26AM EDT | 70.00 | 0.13 | 0.01 | 0.03 | 0.00 | - | 10 | 517 | 51.56% |
| AZN240524P00071000 | 2024-05-20 3:45PM EDT | 71.00 | 0.09 | 0.01 | 0.03 | 0.00 | - | 12 | 23 | 49.22% |
| AZN240524P00072000 | 2024-05-21 11:26AM EDT | 72.00 | 0.03 | 0.01 | 0.03 | -0.09 | -75.00% | 1 | 203 | 43.36% |
| AZN240524P00073000 | 2024-05-20 2:16PM EDT | 73.00 | 0.03 | 0.01 | 0.14 | -0.19 | -86.36% | 1 | 723 | 51.37% |
| AZN240524P00074000 | 2024-05-20 3:30PM EDT | 74.00 | 0.04 | 0.01 | 0.23 | -0.22 | -84.62% | 1 | 267 | 50.59% |
| AZN240524P00075000 | 2024-05-21 11:16AM EDT | 75.00 | 0.05 | 0.04 | 0.06 | -0.35 | -87.50% | 3 | 1,587 | 30.27% |
| AZN240524P00076000 | 2024-05-21 10:30AM EDT | 76.00 | 0.06 | 0.06 | 0.09 | -0.68 | -91.89% | 65 | 3,120 | 26.17% |
| AZN240524P00077000 | 2024-05-21 10:23AM EDT | 77.00 | 0.11 | 0.11 | 0.17 | -0.97 | -89.81% | 498 | 1,555 | 23.34% |
| AZN240524P00078000 | 2024-05-21 11:29AM EDT | 78.00 | 0.30 | 0.28 | 0.31 | -1.37 | -82.04% | 136 | 1,000 | 19.58% |
| AZN240524P00079000 | 2024-05-21 11:37AM EDT | 79.00 | 0.73 | 0.65 | 0.69 | -1.68 | -69.71% | 306 | 178 | 18.26% |
| AZN240524P00080000 | 2024-05-21 10:53AM EDT | 80.00 | 1.07 | 1.07 | 1.44 | -2.43 | -69.43% | 7 | 1 | 21.29% |
| AZN240524P00082000 | 2024-05-20 2:13PM EDT | 82.00 | 5.08 | 2.81 | 3.20 | 0.00 | - | 1 | 0 | 21.49% |
© 2024 Yahoo. All rights reserved.