AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510C00058000 | 2024-04-25 12:38PM EDT | 58.00 | 17.35 | 17.35 | 19.10 | 0.00 | - | 1 | 1 | 135.74% |
| AZN240510C00064000 | 2024-04-12 3:33PM EDT | 64.00 | 5.45 | 11.90 | 12.55 | 0.00 | - | 1 | 4 | 71.48% |
| AZN240510C00065000 | 2024-04-25 9:30AM EDT | 65.00 | 10.05 | 11.40 | 11.75 | 0.00 | - | 1 | 16 | 67.97% |
| AZN240510C00066000 | 2024-04-18 12:30PM EDT | 66.00 | 3.70 | 10.35 | 10.50 | 0.00 | - | - | 73 | 52.73% |
| AZN240510C00067000 | 2024-04-30 11:09AM EDT | 67.00 | 8.60 | 8.60 | 10.25 | 0.00 | - | 13 | 19 | 84.47% |
| AZN240510C00068000 | 2024-04-25 9:34AM EDT | 68.00 | 6.70 | 7.35 | 9.20 | 0.00 | - | 2 | 9 | 76.51% |
| AZN240510C00069000 | 2024-05-01 11:45AM EDT | 69.00 | 7.35 | 7.40 | 7.60 | +0.75 | +11.36% | 1 | 95 | 48.83% |
| AZN240510C00070000 | 2024-04-26 9:30AM EDT | 70.00 | 5.30 | 6.20 | 6.70 | 0.00 | - | 1 | 11 | 47.61% |
| AZN240510C00071000 | 2024-04-30 11:17AM EDT | 71.00 | 4.60 | 5.40 | 5.60 | 0.00 | - | 1 | 63 | 38.38% |
| AZN240510C00072000 | 2024-04-25 10:29AM EDT | 72.00 | 3.51 | 4.45 | 4.60 | 0.00 | - | 11 | 144 | 33.01% |
| AZN240510C00073000 | 2024-04-30 11:59AM EDT | 73.00 | 3.14 | 2.81 | 3.70 | 0.00 | - | 2 | 44 | 30.62% |
| AZN240510C00074000 | 2024-04-30 11:59AM EDT | 74.00 | 2.28 | 2.48 | 2.85 | 0.00 | - | 3 | 12 | 28.47% |
| AZN240510C00075000 | 2024-04-30 2:55PM EDT | 75.00 | 1.56 | 1.77 | 1.82 | 0.00 | - | 3 | 37 | 20.90% |
| AZN240510C00076000 | 2024-05-01 12:01PM EDT | 76.00 | 0.99 | 1.05 | 1.09 | +0.06 | +6.45% | 2 | 207 | 18.56% |
| AZN240510C00077000 | 2024-05-01 11:59AM EDT | 77.00 | 0.56 | 0.54 | 0.57 | -0.01 | -1.75% | 29 | 35 | 17.29% |
| AZN240510C00078000 | 2024-05-01 11:06AM EDT | 78.00 | 0.23 | 0.23 | 0.26 | +0.01 | +4.55% | 56 | 27 | 16.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510P00060000 | 2024-04-05 12:38PM EDT | 60.00 | 0.19 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 76.56% |
| AZN240510P00061000 | 2024-04-15 1:32PM EDT | 61.00 | 0.17 | 0.00 | 2.13 | 0.00 | - | - | 1 | 127.54% |
| AZN240510P00062000 | 2024-04-11 2:56PM EDT | 62.00 | 0.19 | 0.00 | 0.59 | 0.00 | - | 2 | 0 | 84.77% |
| AZN240510P00064000 | 2024-04-24 3:10PM EDT | 64.00 | 0.19 | 0.00 | 0.59 | 0.00 | - | 1 | 2 | 74.32% |
| AZN240510P00065000 | 2024-04-24 2:50PM EDT | 65.00 | 0.22 | 0.00 | 0.19 | 0.00 | - | - | 4 | 54.30% |
| AZN240510P00066000 | 2024-04-11 2:56PM EDT | 66.00 | 0.64 | 0.00 | 0.19 | 0.00 | - | 2 | 0 | 50.00% |
| AZN240510P00067000 | 2024-04-24 1:59PM EDT | 67.00 | 0.41 | 0.00 | 1.27 | 0.00 | - | 2 | 70 | 73.54% |
| AZN240510P00068000 | 2024-04-24 11:42AM EDT | 68.00 | 0.57 | 0.00 | 0.08 | 0.00 | - | 6 | 307 | 40.04% |
| AZN240510P00069000 | 2024-04-24 2:41PM EDT | 69.00 | 0.90 | 0.00 | 1.27 | 0.00 | - | - | 2 | 61.72% |
| AZN240510P00070000 | 2024-04-29 2:35PM EDT | 70.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 2 | 12 | 39.55% |
| AZN240510P00071000 | 2024-04-29 3:29PM EDT | 71.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 1 | 25 | 67.29% |
| AZN240510P00072000 | 2024-04-30 9:48AM EDT | 72.00 | 0.09 | 0.01 | 0.29 | 0.00 | - | 10 | 115 | 32.67% |
| AZN240510P00073000 | 2024-04-30 10:03AM EDT | 73.00 | 0.09 | 0.06 | 0.10 | -0.09 | -50.00% | 1 | 257 | 19.83% |
| AZN240510P00074000 | 2024-05-01 11:34AM EDT | 74.00 | 0.15 | 0.09 | 0.18 | -0.10 | -40.00% | 1 | 28 | 18.12% |
| AZN240510P00075000 | 2024-05-01 12:35PM EDT | 75.00 | 0.31 | 0.28 | 0.31 | -0.14 | -31.11% | 18 | 123 | 15.97% |
| AZN240510P00076000 | 2024-05-01 11:54AM EDT | 76.00 | 0.65 | 0.57 | 0.61 | -0.12 | -15.58% | 37 | 119 | 14.94% |
© 2024 Yahoo. All rights reserved.