AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 40.60 | 0.00 | - | 1 | 13 | 27.50 | 0.05 | 0.00 | - | 10 | 99 |
| 46.14 | 0.00 | - | 5 | 13 | 30.00 | 0.05 | 0.00 | - | 1 | 188 |
| - | - | - | - | - | 32.50 | 0.06 | -0.09 | -60.00% | 4 | 34 |
| 30.61 | 0.00 | - | 10 | 12 | 35.00 | 0.14 | 0.00 | - | 2 | 14 |
| 30.06 | 0.00 | - | 5 | 9 | 37.50 | 0.06 | 0.00 | - | 1 | 6 |
| 36.55 | 0.00 | - | 1 | 8 | 40.00 | 0.18 | 0.00 | - | 2 | 9 |
| 25.05 | 0.00 | - | 20 | 20 | 42.50 | 0.13 | -0.14 | -51.85% | 2 | 152 |
| 17.43 | 0.00 | - | 1 | 28 | 45.00 | 0.10 | 0.00 | - | 3 | 53 |
| 20.49 | 0.00 | - | 2 | 22 | 47.50 | 0.23 | 0.00 | - | 2 | 111 |
| 19.52 | 0.00 | - | 1 | 105 | 50.00 | 0.35 | -0.15 | -30.00% | 2 | 644 |
| 24.75 | 0.00 | - | 1 | 67 | 52.50 | 0.24 | 0.00 | - | 2 | 768 |
| 15.50 | 0.00 | - | 1 | 70 | 55.00 | 0.40 | 0.00 | - | 5 | 290 |
| 20.84 | 0.00 | - | 5 | 67 | 57.50 | 0.50 | 0.00 | - | 1 | 696 |
| 18.50 | 0.00 | - | 2 | 299 | 60.00 | 0.64 | -0.02 | -3.03% | 6 | 1,098 |
| 16.59 | 0.00 | - | 1 | 480 | 62.50 | 0.84 | -0.06 | -6.67% | 1 | 2,071 |
| 13.99 | 0.00 | - | 6 | 354 | 65.00 | 1.15 | -0.03 | -2.54% | 2 | 806 |
| 12.95 | +0.80 | +6.58% | 2 | 565 | 67.50 | 1.53 | -0.18 | -10.53% | 1 | 2,228 |
| 11.10 | +0.50 | +4.72% | 2 | 1,109 | 70.00 | 2.06 | -0.10 | -4.63% | 3 | 2,749 |
| 8.70 | 0.00 | - | 5 | 784 | 72.50 | 2.74 | -0.23 | -7.74% | 5 | 1,800 |
| 7.76 | +0.88 | +12.79% | 1 | 1,892 | 75.00 | 3.50 | -0.33 | -8.62% | 36 | 354 |
| 5.77 | 0.00 | - | 1 | 458 | 77.50 | 4.60 | -0.45 | -8.91% | 1 | 298 |
| 5.01 | +0.54 | +12.08% | 4 | 939 | 80.00 | 6.05 | 0.00 | - | 10 | 75 |
| 3.45 | 0.00 | - | 3 | 689 | 82.50 | 12.20 | 0.00 | - | 5 | 8 |
| 2.95 | +0.30 | +11.32% | 1 | 638 | 85.00 | 9.08 | -5.37 | -37.16% | 1 | 1 |
| 1.74 | +0.36 | +26.09% | 3 | 1,352 | 90.00 | 15.15 | 0.00 | - | 54 | 0 |
| 0.80 | -0.08 | -9.09% | 3 | 2,511 | 95.00 | 25.40 | 0.00 | - | 1 | 0 |
| 0.39 | 0.00 | - | 12 | 195 | 100.00 | 30.40 | 0.00 | - | 1 | 0 |
| 0.17 | 0.00 | - | 1 | 444 | 105.00 | 35.40 | 0.00 | - | 40 | 0 |
| 0.13 | 0.00 | - | 45 | 327 | 110.00 | 40.25 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.