AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN250117C00027500 | 2024-04-05 1:47PM EDT | 27.50 | 40.60 | 46.50 | 50.45 | 0.00 | - | 1 | 13 | 77.34% |
| AZN250117C00030000 | 2024-04-16 2:41PM EDT | 30.00 | 39.27 | 44.65 | 47.00 | 0.00 | - | 5 | 13 | 68.12% |
| AZN250117C00035000 | 2024-02-22 4:14PM EDT | 35.00 | 30.61 | 30.05 | 34.90 | 0.00 | - | 10 | 12 | 0.00% |
| AZN250117C00037500 | 2024-03-26 11:13AM EDT | 37.50 | 30.06 | 38.55 | 39.25 | 0.00 | - | 5 | 9 | 62.21% |
| AZN250117C00040000 | 2024-04-25 12:09PM EDT | 40.00 | 36.55 | 35.15 | 37.50 | 0.00 | - | 1 | 8 | 56.40% |
| AZN250117C00042500 | 2024-01-19 4:43PM EDT | 42.50 | 25.05 | 21.45 | 22.95 | 0.00 | - | 20 | 20 | 0.00% |
| AZN250117C00045000 | 2024-02-12 1:47PM EDT | 45.00 | 17.43 | 24.10 | 26.95 | 0.00 | - | 1 | 28 | 0.00% |
| AZN250117C00047500 | 2024-01-19 4:52PM EDT | 47.50 | 20.49 | 17.40 | 18.45 | 0.00 | - | 2 | 22 | 0.00% |
| AZN250117C00050000 | 2024-04-02 10:49AM EDT | 50.00 | 19.52 | 25.55 | 27.95 | 0.00 | - | 1 | 105 | 53.30% |
| AZN250117C00052500 | 2024-04-25 1:08PM EDT | 52.50 | 24.75 | 22.55 | 26.20 | 0.00 | - | 1 | 67 | 53.80% |
| AZN250117C00055000 | 2024-03-11 12:06PM EDT | 55.00 | 15.50 | 15.80 | 16.90 | 0.00 | - | 1 | 70 | 0.00% |
| AZN250117C00057500 | 2024-04-24 9:49AM EDT | 57.50 | 16.35 | 18.95 | 20.60 | 0.00 | - | 1 | 64 | 41.09% |
| AZN250117C00060000 | 2024-04-23 12:43PM EDT | 60.00 | 14.00 | 17.10 | 19.80 | 0.00 | - | 1 | 299 | 46.18% |
| AZN250117C00062500 | 2024-04-25 1:08PM EDT | 62.50 | 15.65 | 14.50 | 15.80 | 0.00 | - | 40 | 480 | 33.90% |
| AZN250117C00065000 | 2024-04-25 3:09PM EDT | 65.00 | 13.50 | 12.80 | 13.75 | -0.20 | -1.46% | 2 | 368 | 32.02% |
| AZN250117C00067500 | 2024-04-25 12:04PM EDT | 67.50 | 11.80 | 11.20 | 11.75 | 0.00 | - | 2 | 562 | 30.07% |
| AZN250117C00070000 | 2024-04-25 9:58AM EDT | 70.00 | 9.95 | 7.75 | 9.90 | 0.00 | - | 1 | 1,158 | 28.44% |
| AZN250117C00072500 | 2024-04-26 3:59PM EDT | 72.50 | 7.00 | 7.05 | 8.20 | -1.20 | -14.63% | 6 | 783 | 27.02% |
| AZN250117C00075000 | 2024-04-26 10:00AM EDT | 75.00 | 6.39 | 5.55 | 7.40 | -0.34 | -5.05% | 8 | 1,887 | 28.66% |
| AZN250117C00077500 | 2024-04-26 1:13PM EDT | 77.50 | 5.45 | 4.30 | 6.35 | 0.00 | - | 12 | 453 | 28.75% |
| AZN250117C00080000 | 2024-04-25 3:05PM EDT | 80.00 | 4.25 | 2.07 | 4.70 | +0.01 | +0.24% | 1 | 855 | 25.96% |
| AZN250117C00082500 | 2024-04-26 11:21AM EDT | 82.50 | 3.20 | 2.84 | 3.35 | -0.20 | -5.88% | 8 | 561 | 23.72% |
| AZN250117C00085000 | 2024-04-26 2:17PM EDT | 85.00 | 2.51 | 2.43 | 2.89 | -0.12 | -4.56% | 10 | 458 | 24.59% |
| AZN250117C00090000 | 2024-04-26 3:58PM EDT | 90.00 | 1.40 | 1.31 | 1.45 | +0.03 | +2.19% | 117 | 1,304 | 22.35% |
| AZN250117C00095000 | 2024-04-26 3:04PM EDT | 95.00 | 0.85 | 0.67 | 0.76 | +0.03 | +3.66% | 237 | 2,443 | 21.64% |
| AZN250117C00100000 | 2024-04-25 3:49PM EDT | 100.00 | 0.36 | 0.32 | 0.43 | -0.01 | -2.70% | 1 | 194 | 21.73% |
| AZN250117C00105000 | 2024-04-26 1:40PM EDT | 105.00 | 0.21 | 0.19 | 0.34 | +0.01 | +5.00% | 65 | 376 | 23.32% |
| AZN250117C00110000 | 2024-04-26 2:16PM EDT | 110.00 | 0.15 | 0.11 | 0.27 | -0.03 | -16.67% | 86 | 187 | 24.71% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN250117P00027500 | 2024-02-26 2:37PM EDT | 27.50 | 0.04 | 0.00 | 1.30 | 0.00 | - | 66 | 89 | 73.88% |
| AZN250117P00030000 | 2024-04-25 3:27PM EDT | 30.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 1 | 188 | 67.82% |
| AZN250117P00032500 | 2024-03-06 11:42AM EDT | 32.50 | 0.15 | 0.00 | 0.16 | 0.00 | - | 2 | 34 | 48.54% |
| AZN250117P00035000 | 2024-04-08 9:59AM EDT | 35.00 | 0.14 | 0.00 | 1.30 | 0.00 | - | 2 | 14 | 57.86% |
| AZN250117P00037500 | 2024-04-08 10:00AM EDT | 37.50 | 0.11 | 0.01 | 0.17 | 0.00 | - | 2 | 6 | 41.31% |
| AZN250117P00040000 | 2024-04-08 10:01AM EDT | 40.00 | 0.18 | 0.01 | 0.20 | 0.00 | - | 2 | 9 | 38.92% |
| AZN250117P00042500 | 2024-03-12 1:58PM EDT | 42.50 | 0.27 | 0.12 | 0.41 | 0.00 | - | 2 | 152 | 40.72% |
| AZN250117P00045000 | 2024-04-25 2:49PM EDT | 45.00 | 0.10 | 0.05 | 0.28 | 0.00 | - | 3 | 53 | 34.52% |
| AZN250117P00047500 | 2024-04-25 11:07AM EDT | 47.50 | 0.23 | 0.15 | 0.33 | 0.00 | - | 2 | 111 | 32.37% |
| AZN250117P00050000 | 2024-04-15 2:57PM EDT | 50.00 | 0.50 | 0.09 | 0.58 | 0.00 | - | 4 | 644 | 33.20% |
| AZN250117P00052500 | 2024-04-25 9:30AM EDT | 52.50 | 0.48 | 0.26 | 0.46 | 0.00 | - | 2 | 770 | 28.35% |
| AZN250117P00055000 | 2024-04-25 9:51AM EDT | 55.00 | 0.42 | 0.35 | 0.42 | 0.00 | - | 50 | 295 | 24.81% |
| AZN250117P00057500 | 2024-04-25 10:15AM EDT | 57.50 | 0.55 | 0.48 | 0.56 | 0.00 | - | 1 | 685 | 23.56% |
| AZN250117P00060000 | 2024-04-26 3:39PM EDT | 60.00 | 0.71 | 0.70 | 0.75 | -0.06 | -7.79% | 6 | 1,069 | 22.41% |
| AZN250117P00062500 | 2024-04-25 11:38AM EDT | 62.50 | 1.03 | 0.93 | 1.02 | 0.00 | - | 27 | 2,067 | 21.41% |
| AZN250117P00065000 | 2024-04-25 3:52PM EDT | 65.00 | 1.40 | 1.28 | 1.37 | 0.00 | - | 10 | 806 | 20.39% |
| AZN250117P00067500 | 2024-04-26 1:51PM EDT | 67.50 | 1.78 | 1.77 | 2.05 | -0.09 | -4.81% | 2 | 2,228 | 20.52% |
| AZN250117P00070000 | 2024-04-25 2:04PM EDT | 70.00 | 2.50 | 2.35 | 2.85 | 0.00 | - | 30 | 2,745 | 20.34% |
| AZN250117P00072500 | 2024-04-25 2:02PM EDT | 72.50 | 3.29 | 3.15 | 4.30 | 0.00 | - | 547 | 1,788 | 22.05% |
| AZN250117P00075000 | 2024-04-25 2:08PM EDT | 75.00 | 4.35 | 4.10 | 4.25 | +0.10 | +2.35% | 1 | 331 | 16.97% |
| AZN250117P00077500 | 2024-04-25 1:52PM EDT | 77.50 | 5.38 | 5.35 | 6.50 | 0.00 | - | 10 | 212 | 20.25% |
| AZN250117P00080000 | 2024-03-26 11:49AM EDT | 80.00 | 13.70 | 6.85 | 7.05 | 0.00 | - | 2 | 71 | 15.93% |
| AZN250117P00082500 | 2024-04-23 9:49AM EDT | 82.50 | 12.20 | 6.85 | 10.45 | 0.00 | - | 5 | 8 | 22.78% |
| AZN250117P00085000 | 2024-04-23 9:50AM EDT | 85.00 | 14.45 | 10.25 | 12.25 | 0.00 | - | 4 | 1 | 22.52% |
| AZN250117P00090000 | 2024-04-26 9:55AM EDT | 90.00 | 15.15 | 14.65 | 15.10 | -5.25 | -25.74% | 54 | 0 | 13.92% |
| AZN250117P00095000 | 2024-04-12 9:32AM EDT | 95.00 | 25.40 | 18.10 | 21.50 | 0.00 | - | 1 | 0 | 27.63% |
| AZN250117P00100000 | 2024-04-12 9:32AM EDT | 100.00 | 30.40 | 22.90 | 26.45 | 0.00 | - | 1 | 0 | 30.96% |
| AZN250117P00105000 | 2024-04-12 9:32AM EDT | 105.00 | 35.40 | 27.75 | 31.40 | 0.00 | - | 1 | 0 | 33.95% |
| AZN250117P00110000 | 2024-04-12 9:39AM EDT | 110.00 | 40.25 | 33.00 | 36.45 | 0.00 | - | 1 | 0 | 37.32% |
© 2024 Yahoo. All rights reserved.