AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240531C00058000 | 2024-04-25 10:48AM EDT | 58.00 | 17.50 | 16.95 | 20.60 | 0.00 | - | - | 1 | 63.38% |
| AZN240531C00068000 | 2024-04-26 12:01PM EDT | 68.00 | 7.53 | 7.10 | 10.60 | 0.00 | - | 5 | 9 | 64.26% |
| AZN240531C00070000 | 2024-04-23 12:47PM EDT | 70.00 | 2.93 | 6.15 | 8.00 | 0.00 | - | - | 0 | 47.12% |
| AZN240531C00071000 | 2024-04-26 10:31AM EDT | 71.00 | 6.06 | 5.70 | 6.35 | +1.53 | +33.77% | 1 | 9 | 33.50% |
| AZN240531C00072000 | 2024-04-26 12:46PM EDT | 72.00 | 4.86 | 4.25 | 5.30 | +0.64 | +15.17% | 1 | 320 | 29.00% |
| AZN240531C00073000 | 2024-04-22 9:43AM EDT | 73.00 | 1.00 | 2.52 | 4.45 | 0.00 | - | - | 1 | 27.22% |
| AZN240531C00076000 | 2024-04-30 10:12AM EDT | 76.00 | 1.70 | 1.96 | 2.18 | 0.00 | - | 3 | 27 | 22.22% |
| AZN240531C00077000 | 2024-05-01 10:54AM EDT | 77.00 | 1.30 | 1.42 | 1.65 | -0.02 | -1.52% | 1 | 8 | 21.66% |
| AZN240531C00079000 | 2024-04-29 9:54AM EDT | 79.00 | 0.78 | 0.67 | 0.82 | 0.00 | - | 3 | 42 | 20.26% |
| AZN240531C00080000 | 2024-05-01 1:10PM EDT | 80.00 | 0.50 | 0.43 | 0.59 | -0.06 | -10.71% | 2 | 12 | 20.46% |
| AZN240531C00081000 | 2024-04-29 11:45AM EDT | 81.00 | 0.32 | 0.26 | 0.37 | 0.00 | - | 2 | 67 | 19.78% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240531P00064000 | 2024-04-15 12:28PM EDT | 64.00 | 0.66 | 0.00 | 1.29 | +0.06 | +10.00% | 1 | 1 | 52.34% |
| AZN240531P00065000 | 2024-04-15 12:28PM EDT | 65.00 | 0.40 | 0.00 | 1.30 | -0.39 | -49.37% | 1 | 1 | 62.23% |
| AZN240531P00068000 | 2024-04-30 10:49AM EDT | 68.00 | 0.13 | 0.02 | 0.20 | 0.00 | - | 3 | 7 | 27.93% |
| AZN240531P00069000 | 2024-04-25 11:14AM EDT | 69.00 | 0.33 | 0.04 | 0.39 | 0.00 | - | - | 2 | 30.23% |
| AZN240531P00071000 | 2024-04-25 10:32AM EDT | 71.00 | 0.38 | 0.17 | 1.34 | 0.00 | - | - | 0 | 39.45% |
| AZN240531P00074000 | 2024-04-25 11:19AM EDT | 74.00 | 0.66 | 0.56 | 1.71 | -0.39 | -37.14% | 30 | 3 | 31.45% |
| AZN240531P00075000 | 2024-04-29 10:24AM EDT | 75.00 | 1.19 | 0.85 | 0.96 | 0.00 | - | 4 | 9 | 17.77% |
© 2024 Yahoo. All rights reserved.