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 | 11.05 | 13.90 | 0.00 | - | 1 | 1 | 79.10% |
| AZN240524C00069000 | 2024-04-22 1:03PM EDT | 69.00 | 3.00 | 7.30 | 9.65 | 0.00 | - | 10 | 5 | 68.90% |
| AZN240524C00070000 | 2024-04-24 12:25PM EDT | 70.00 | 2.98 | 6.10 | 7.70 | 0.00 | - | 1 | 2 | 48.54% |
| AZN240524C00071000 | 2024-04-29 9:30AM EDT | 71.00 | 6.16 | 5.30 | 6.25 | +0.41 | +7.13% | 2 | 211 | 36.28% |
| AZN240524C00072000 | 2024-04-26 2:30PM EDT | 72.00 | 4.25 | 3.95 | 5.05 | 0.00 | - | 4 | 316 | 28.57% |
| AZN240524C00073000 | 2024-04-26 12:25PM EDT | 73.00 | 3.25 | 4.00 | 4.70 | 0.00 | - | 3 | 14 | 34.74% |
| AZN240524C00074000 | 2024-04-25 3:03PM EDT | 74.00 | 2.63 | 3.05 | 3.65 | 0.00 | - | 10 | 10 | 29.15% |
| AZN240524C00075000 | 2024-04-29 12:38PM EDT | 75.00 | 2.10 | 2.29 | 2.63 | 0.00 | - | 6 | 99 | 23.76% |
| AZN240524C00076000 | 2024-05-01 3:58PM EDT | 76.00 | 1.83 | 1.73 | 1.91 | +0.43 | +30.71% | 13 | 1,281 | 21.78% |
| AZN240524C00077000 | 2024-04-30 10:19AM EDT | 77.00 | 1.19 | 1.28 | 1.37 | +0.11 | +10.19% | 2 | 36 | 21.00% |
| AZN240524C00078000 | 2024-05-01 12:12PM EDT | 78.00 | 0.83 | 0.34 | 1.53 | +0.01 | +1.22% | 5 | 47 | 28.32% |
| AZN240524C00079000 | 2024-04-30 1:24PM EDT | 79.00 | 0.58 | 0.57 | 0.62 | +0.03 | +5.45% | 5 | 201 | 20.02% |
| AZN240524C00080000 | 2024-05-01 3:54PM EDT | 80.00 | 0.38 | 0.35 | 0.40 | +0.04 | +11.76% | 56 | 684 | 19.87% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240524P00062000 | 2024-04-12 1:01PM EDT | 62.00 | 0.40 | 0.00 | 1.28 | 0.00 | - | 1 | 1 | 66.99% |
| AZN240524P00064000 | 2024-04-29 12:09PM EDT | 64.00 | 0.02 | 0.00 | 1.28 | -0.03 | -60.00% | 3,780 | 6,311 | 59.33% |
| AZN240524P00065000 | 2024-04-22 3:16PM EDT | 65.00 | 0.43 | 0.00 | 1.29 | 0.00 | - | - | 2 | 55.66% |
| AZN240524P00067000 | 2024-04-26 11:57AM EDT | 67.00 | 0.10 | 0.01 | 1.30 | 0.00 | - | 1 | 1 | 61.96% |
| AZN240524P00068000 | 2024-04-29 2:31PM EDT | 68.00 | 0.18 | 0.01 | 0.15 | 0.00 | - | 2 | 482 | 29.69% |
| AZN240524P00072000 | 2024-04-30 10:19AM EDT | 72.00 | 0.33 | 0.21 | 0.26 | 0.00 | - | 1 | 29 | 20.70% |
| AZN240524P00073000 | 2024-04-30 12:26PM EDT | 73.00 | 0.46 | 0.32 | 0.81 | 0.00 | - | 2 | 335 | 27.32% |
| AZN240524P00074000 | 2024-04-30 2:22PM EDT | 74.00 | 0.66 | 0.49 | 0.56 | 0.00 | - | 4 | 132 | 18.97% |
| AZN240524P00075000 | 2024-05-01 3:11PM EDT | 75.00 | 0.70 | 0.75 | 0.81 | -0.25 | -26.32% | 19 | 126 | 18.14% |
© 2024 Yahoo. All rights reserved.