AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240719C00040000 | 2024-04-25 9:34AM EDT | 40.00 | 35.00 | 34.45 | 37.50 | 0.00 | - | - | 0 | 91.65% |
| AZN240719C00047500 | 2024-01-24 2:52PM EDT | 47.50 | 19.44 | 18.10 | 20.20 | 0.00 | - | - | 1 | 0.00% |
| AZN240719C00050000 | 2024-03-06 11:19AM EDT | 50.00 | 16.27 | 16.90 | 18.55 | 0.00 | - | 4 | 15 | 0.00% |
| AZN240719C00055000 | 2024-04-26 10:39AM EDT | 55.00 | 20.70 | 20.60 | 21.15 | +4.45 | +27.38% | 1 | 119 | 50.17% |
| AZN240719C00057500 | 2024-04-23 9:45AM EDT | 57.50 | 13.85 | 16.80 | 19.05 | 0.00 | - | 1 | 237 | 54.79% |
| AZN240719C00060000 | 2024-04-02 9:30AM EDT | 60.00 | 15.78 | 15.85 | 16.25 | +7.18 | +83.49% | 1 | 330 | 44.63% |
| AZN240719C00062500 | 2024-04-26 10:09AM EDT | 62.50 | 13.20 | 12.60 | 14.85 | -0.40 | -2.94% | 10 | 2,202 | 51.05% |
| AZN240719C00065000 | 2024-04-26 1:53PM EDT | 65.00 | 11.50 | 10.75 | 11.50 | +0.01 | +0.09% | 5 | 862 | 35.84% |
| AZN240719C00067500 | 2024-04-26 2:16PM EDT | 67.50 | 9.20 | 8.30 | 9.05 | -0.05 | -0.54% | 13 | 773 | 30.30% |
| AZN240719C00070000 | 2024-04-26 3:53PM EDT | 70.00 | 6.88 | 6.05 | 6.95 | -0.19 | -2.69% | 37 | 1,087 | 27.54% |
| AZN240719C00072500 | 2024-04-26 12:46PM EDT | 72.50 | 5.04 | 3.85 | 5.10 | +0.09 | +1.82% | 2 | 1,891 | 25.55% |
| AZN240719C00075000 | 2024-04-26 2:00PM EDT | 75.00 | 3.50 | 3.30 | 3.40 | +0.05 | +1.45% | 49 | 1,835 | 23.07% |
| AZN240719C00077500 | 2024-04-26 3:22PM EDT | 77.50 | 2.14 | 2.07 | 2.12 | 0.00 | - | 170 | 2,898 | 21.56% |
| AZN240719C00080000 | 2024-04-26 2:27PM EDT | 80.00 | 1.31 | 1.20 | 1.24 | +0.01 | +0.77% | 74 | 507 | 20.68% |
| AZN240719C00085000 | 2024-04-26 1:38PM EDT | 85.00 | 0.36 | 0.32 | 0.37 | -0.02 | -5.26% | 5 | 480 | 20.09% |
| AZN240719C00090000 | 2024-04-01 10:02AM EDT | 90.00 | 0.06 | 0.07 | 0.16 | 0.00 | - | 2 | 23 | 22.12% |
| AZN240719C00095000 | 2024-01-11 12:04PM EDT | 95.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 2 | 0 | 53.60% |
| AZN240719C00100000 | 2024-01-08 2:36PM EDT | 100.00 | 0.12 | 0.00 | 0.07 | 0.00 | - | 6 | 12 | 27.93% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240719P00035000 | 2023-12-04 2:51PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AZN240719P00037500 | 2024-01-03 12:18PM EDT | 37.50 | 0.11 | 0.02 | 0.12 | 0.00 | - | 2 | 74 | 64.45% |
| AZN240719P00040000 | 2024-02-08 1:09PM EDT | 40.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 24 | 32 | 58.59% |
| AZN240719P00042500 | 2024-03-08 2:02PM EDT | 42.50 | 0.11 | 0.00 | 0.11 | 0.00 | - | 5 | 32 | 52.15% |
| AZN240719P00045000 | 2024-04-11 10:40AM EDT | 45.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 44 | 49.02% |
| AZN240719P00047500 | 2024-03-22 2:07PM EDT | 47.50 | 0.09 | 0.01 | 0.17 | 0.00 | - | 2 | 154 | 50.98% |
| AZN240719P00050000 | 2024-04-25 9:30AM EDT | 50.00 | 0.33 | 0.00 | 0.09 | 0.00 | - | 1 | 36 | 41.41% |
| AZN240719P00055000 | 2024-04-23 10:03AM EDT | 55.00 | 0.09 | 0.00 | 0.12 | -0.05 | -35.71% | 56 | 175 | 34.47% |
| AZN240719P00057500 | 2024-04-26 11:46AM EDT | 57.50 | 0.07 | 0.05 | 0.14 | -0.36 | -83.72% | 72 | 356 | 31.06% |
| AZN240719P00060000 | 2024-04-26 10:09AM EDT | 60.00 | 0.10 | 0.08 | 0.18 | -0.10 | -50.00% | 48 | 806 | 28.22% |
| AZN240719P00062500 | 2024-04-26 2:11PM EDT | 62.50 | 0.16 | 0.14 | 0.18 | -0.02 | -11.11% | 1 | 1,905 | 23.93% |
| AZN240719P00065000 | 2024-04-25 11:31AM EDT | 65.00 | 0.26 | 0.24 | 0.48 | -0.06 | -18.75% | 6 | 1,326 | 25.34% |
| AZN240719P00067500 | 2024-04-26 2:38PM EDT | 67.50 | 0.45 | 0.40 | 0.50 | -0.03 | -6.25% | 17 | 1,368 | 20.70% |
| AZN240719P00070000 | 2024-04-25 3:59PM EDT | 70.00 | 0.83 | 0.78 | 0.91 | 0.00 | - | 143 | 2,062 | 19.87% |
| AZN240719P00072500 | 2024-04-26 3:34PM EDT | 72.50 | 1.37 | 1.35 | 1.42 | -0.06 | -4.20% | 117 | 294 | 17.95% |
| AZN240719P00075000 | 2024-04-26 12:58PM EDT | 75.00 | 2.24 | 2.26 | 2.33 | -0.08 | -3.45% | 264 | 1,305 | 16.81% |
| AZN240719P00077500 | 2024-04-26 10:44AM EDT | 77.50 | 3.75 | 3.55 | 3.65 | +0.15 | +4.17% | 175 | 1,514 | 15.75% |
| AZN240719P00080000 | 2024-04-26 11:10AM EDT | 80.00 | 5.52 | 4.25 | 5.45 | +0.17 | +3.18% | 2 | 17 | 15.24% |
| AZN240719P00085000 | 2024-04-12 10:48AM EDT | 85.00 | 15.60 | 8.25 | 10.10 | 0.00 | - | 2 | 0 | 18.56% |
| AZN240719P00090000 | 2024-04-25 9:31AM EDT | 90.00 | 15.25 | 13.55 | 15.85 | 0.00 | - | 5 | 0 | 35.25% |
| AZN240719P00095000 | 2024-04-12 11:01AM EDT | 95.00 | 25.60 | 19.30 | 21.65 | 0.00 | - | 1 | 0 | 50.64% |
© 2024 Yahoo. All rights reserved.