AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240503C00058000 | 2024-04-23 11:26AM EDT | 58.00 | 12.50 | 17.90 | 19.85 | 0.00 | - | - | 1 | 241.60% |
| AZN240503C00064000 | 2024-04-24 3:23PM EDT | 64.00 | 7.27 | 12.20 | 12.40 | 0.00 | - | - | 1 | 118.75% |
| AZN240503C00065000 | 2024-04-26 10:03AM EDT | 65.00 | 10.08 | 10.50 | 11.40 | 0.00 | - | 1 | 1 | 122.27% |
| AZN240503C00066000 | 2024-04-29 9:53AM EDT | 66.00 | 10.30 | 9.50 | 10.60 | 0.00 | - | 1 | 3 | 131.06% |
| AZN240503C00067000 | 2024-04-24 10:22AM EDT | 67.00 | 4.38 | 9.20 | 9.40 | 0.00 | - | 20 | 9 | 92.97% |
| AZN240503C00068000 | 2024-04-29 9:35AM EDT | 68.00 | 8.45 | 7.15 | 8.40 | 0.00 | - | 1 | 187 | 94.53% |
| AZN240503C00069000 | 2024-04-29 1:38PM EDT | 69.00 | 6.80 | 6.30 | 7.40 | 0.00 | - | 24 | 166 | 85.16% |
| AZN240503C00070000 | 2024-05-01 9:30AM EDT | 70.00 | 6.50 | 5.70 | 6.65 | +0.57 | +9.61% | 1 | 201 | 50.78% |
| AZN240503C00071000 | 2024-04-29 11:23AM EDT | 71.00 | 4.85 | 5.05 | 5.40 | 0.00 | - | 1 | 154 | 50.78% |
| AZN240503C00072000 | 2024-04-30 11:59AM EDT | 72.00 | 3.95 | 4.20 | 4.40 | 0.00 | - | 2 | 208 | 56.84% |
| AZN240503C00073000 | 2024-04-30 11:59AM EDT | 73.00 | 2.97 | 2.82 | 3.55 | 0.00 | - | 2 | 100 | 55.27% |
| AZN240503C00074000 | 2024-05-01 9:33AM EDT | 74.00 | 2.50 | 2.25 | 2.41 | +0.50 | +25.00% | 1 | 141 | 37.01% |
| AZN240503C00075000 | 2024-04-30 3:55PM EDT | 75.00 | 1.20 | 1.33 | 1.45 | 0.00 | - | 48 | 187 | 27.59% |
| AZN240503C00076000 | 2024-05-01 9:32AM EDT | 76.00 | 0.79 | 0.62 | 0.77 | +0.23 | +41.07% | 3 | 84 | 25.59% |
| AZN240503C00077000 | 2024-05-01 9:30AM EDT | 77.00 | 0.28 | 0.20 | 0.24 | +0.09 | +47.37% | 2 | 343 | 20.70% |
| AZN240503C00078000 | 2024-05-01 9:35AM EDT | 78.00 | 0.08 | 0.04 | 0.08 | +0.07 | +700.00% | 8 | 26 | 21.68% |
| AZN240503C00080000 | 2024-04-29 9:51AM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 8 | 38.87% |
| AZN240503C00081000 | 2024-04-25 11:25AM EDT | 81.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | - | 10 | 54.10% |
| AZN240503C00090000 | 2024-04-26 2:50PM EDT | 90.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 99.80% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240503P00057000 | 2024-04-09 11:14AM EDT | 57.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 5 | 13 | 164.06% |
| AZN240503P00061000 | 2024-04-22 11:55AM EDT | 61.00 | 0.22 | 0.00 | 2.12 | 0.00 | - | 8 | 18 | 231.06% |
| AZN240503P00063000 | 2024-04-25 11:11AM EDT | 63.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 6,720 | 144 | 114.06% |
| AZN240503P00064000 | 2024-04-24 3:06PM EDT | 64.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 2 | 17 | 106.25% |
| AZN240503P00065000 | 2024-04-24 11:32AM EDT | 65.00 | 0.16 | 0.00 | 0.19 | 0.00 | - | 80 | 106 | 98.05% |
| AZN240503P00066000 | 2024-04-24 2:00PM EDT | 66.00 | 0.26 | 0.00 | 0.19 | 0.00 | - | 3 | 817 | 90.23% |
| AZN240503P00067000 | 2024-04-25 9:52AM EDT | 67.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 73 | 82.42% |
| AZN240503P00068000 | 2024-04-25 12:44PM EDT | 68.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 14 | 468 | 74.61% |
| AZN240503P00069000 | 2024-05-01 9:42AM EDT | 69.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 5 | 328 | 53.91% |
| AZN240503P00070000 | 2024-04-26 1:55PM EDT | 70.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 181 | 129 | 58.59% |
| AZN240503P00071000 | 2024-04-29 3:44PM EDT | 71.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 30 | 135 | 50.78% |
| AZN240503P00072000 | 2024-04-29 3:00PM EDT | 72.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 3 | 32 | 51.76% |
| AZN240503P00073000 | 2024-04-30 1:06PM EDT | 73.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 25 | 83 | 44.34% |
| AZN240503P00074000 | 2024-05-01 9:41AM EDT | 74.00 | 0.02 | 0.02 | 0.06 | -0.07 | -77.78% | 19 | 238 | 22.85% |
| AZN240503P00075000 | 2024-04-30 3:19PM EDT | 75.00 | 0.22 | 0.10 | 0.14 | 0.00 | - | 41 | 201 | 19.04% |
| AZN240503P00076000 | 2024-05-01 9:44AM EDT | 76.00 | 0.41 | 0.19 | 0.39 | -0.15 | -26.79% | 7 | 101 | 16.41% |
| AZN240503P00077000 | 2024-05-01 9:34AM EDT | 77.00 | 0.63 | 0.90 | 1.01 | -0.49 | -43.75% | 8 | 25 | 16.11% |
© 2024 Yahoo. All rights reserved.