AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN260116C00032500 | 2024-04-23 10:23AM EDT | 32.50 | 39.20 | 42.55 | 45.55 | 0.00 | - | 1 | 4 | 61.06% |
| AZN260116C00035000 | 2024-04-09 12:03PM EDT | 35.00 | 34.65 | 39.60 | 43.55 | 0.00 | - | 3 | 7 | 59.85% |
| AZN260116C00037500 | 2024-03-12 3:12PM EDT | 37.50 | 31.84 | 31.60 | 36.40 | 0.00 | - | 1 | 2 | 0.00% |
| AZN260116C00040000 | 2024-04-15 2:07PM EDT | 40.00 | 31.05 | 35.10 | 39.25 | 0.00 | - | 1 | 9 | 55.31% |
| AZN260116C00042500 | 2024-03-19 2:42PM EDT | 42.50 | 25.70 | 28.05 | 29.40 | 0.00 | - | 1 | 2 | 0.00% |
| AZN260116C00045000 | 2024-03-15 12:47PM EDT | 45.00 | 24.10 | 26.50 | 27.55 | 0.00 | - | 2 | 4 | 0.00% |
| AZN260116C00047500 | 2024-04-09 10:26AM EDT | 47.50 | 24.50 | 29.15 | 33.00 | 0.00 | - | 20 | 20 | 49.45% |
| AZN260116C00050000 | 2024-04-25 12:09PM EDT | 50.00 | 28.78 | 27.10 | 28.85 | 0.00 | - | 1 | 63 | 38.75% |
| AZN260116C00055000 | 2024-04-15 11:19AM EDT | 55.00 | 18.85 | 24.05 | 24.75 | 0.00 | - | 1 | 48 | 36.01% |
| AZN260116C00057500 | 2024-02-16 12:18PM EDT | 57.50 | 12.80 | 14.00 | 15.25 | 0.00 | - | 10 | 48 | 0.00% |
| AZN260116C00060000 | 2024-04-15 10:38AM EDT | 60.00 | 20.44 | 18.05 | 21.55 | +4.99 | +32.30% | 5 | 250 | 35.83% |
| AZN260116C00062500 | 2024-04-26 9:45AM EDT | 62.50 | 17.90 | 18.45 | 20.10 | -0.75 | -4.02% | 1 | 223 | 35.83% |
| AZN260116C00065000 | 2024-04-25 11:15AM EDT | 65.00 | 17.00 | 16.70 | 19.05 | 0.00 | - | 1 | 246 | 36.76% |
| AZN260116C00067500 | 2024-04-25 9:36AM EDT | 67.50 | 15.05 | 14.00 | 16.95 | 0.00 | - | 4 | 49 | 34.41% |
| AZN260116C00070000 | 2024-04-25 9:30AM EDT | 70.00 | 13.20 | 13.45 | 13.80 | 0.00 | - | 3 | 155 | 29.14% |
| AZN260116C00072500 | 2024-04-26 11:28AM EDT | 72.50 | 12.10 | 9.90 | 12.65 | +3.00 | +32.97% | 20 | 59 | 29.28% |
| AZN260116C00075000 | 2024-04-26 12:37PM EDT | 75.00 | 10.80 | 10.60 | 10.85 | -0.30 | -2.70% | 49 | 176 | 27.49% |
| AZN260116C00077500 | 2024-04-26 9:30AM EDT | 77.50 | 9.35 | 9.15 | 9.60 | 0.00 | - | 1 | 12 | 26.94% |
| AZN260116C00080000 | 2024-04-25 11:11AM EDT | 80.00 | 7.70 | 8.15 | 9.45 | -0.68 | -8.11% | 1 | 193 | 28.96% |
| AZN260116C00085000 | 2024-04-25 1:20PM EDT | 85.00 | 6.30 | 6.10 | 7.45 | 0.00 | - | 6 | 95 | 28.09% |
| AZN260116C00090000 | 2024-04-22 1:24PM EDT | 90.00 | 3.00 | 4.50 | 4.75 | 0.00 | - | 1 | 105 | 24.53% |
| AZN260116C00095000 | 2024-04-23 12:19PM EDT | 95.00 | 2.25 | 2.86 | 3.65 | 0.00 | - | 1 | 109 | 24.40% |
| AZN260116C00100000 | 2024-04-25 1:26PM EDT | 100.00 | 2.44 | 2.13 | 2.51 | 0.00 | - | 16 | 351 | 23.35% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN260116P00032500 | 2024-03-12 9:58AM EDT | 32.50 | 0.30 | 0.06 | 0.49 | 0.00 | - | 5 | 124 | 38.43% |
| AZN260116P00035000 | 2024-04-08 11:58AM EDT | 35.00 | 0.34 | 0.10 | 0.59 | 0.00 | - | 2 | 25 | 36.82% |
| AZN260116P00037500 | 2024-02-12 1:38PM EDT | 37.50 | 0.75 | 0.22 | 0.80 | 0.00 | - | 1 | 7 | 36.32% |
| AZN260116P00040000 | 2023-12-22 3:12PM EDT | 40.00 | 1.10 | 0.78 | 0.99 | 0.00 | - | 5 | 14 | 35.23% |
| AZN260116P00042500 | 2024-04-25 9:32AM EDT | 42.50 | 0.60 | 0.45 | 0.84 | 0.00 | - | 4 | 22 | 31.08% |
| AZN260116P00045000 | 2024-04-24 11:52AM EDT | 45.00 | 0.84 | 0.60 | 0.95 | 0.00 | - | 250 | 251 | 29.41% |
| AZN260116P00047500 | 2024-04-22 12:09PM EDT | 47.50 | 1.07 | 0.66 | 0.80 | 0.00 | - | 1 | 51 | 25.71% |
| AZN260116P00050000 | 2024-03-27 9:54AM EDT | 50.00 | 1.57 | 0.86 | 1.01 | 0.00 | - | 1 | 50 | 24.89% |
| AZN260116P00055000 | 2024-04-22 1:29PM EDT | 55.00 | 2.00 | 1.30 | 1.43 | 0.00 | - | 1 | 61 | 22.62% |
| AZN260116P00057500 | 2024-04-25 10:00AM EDT | 57.50 | 1.80 | 1.63 | 1.96 | 0.00 | - | 1 | 245 | 22.71% |
| AZN260116P00060000 | 2024-04-25 10:04AM EDT | 60.00 | 2.18 | 2.00 | 2.17 | 0.00 | - | 3 | 426 | 21.09% |
| AZN260116P00062500 | 2024-04-22 1:43PM EDT | 62.50 | 3.64 | 2.48 | 2.64 | 0.00 | - | 3 | 610 | 20.33% |
| AZN260116P00065000 | 2024-04-04 3:51PM EDT | 65.00 | 5.35 | 3.00 | 3.20 | 0.00 | - | 34 | 727 | 19.61% |
| AZN260116P00067500 | 2024-04-26 11:20AM EDT | 67.50 | 3.83 | 2.93 | 3.85 | -1.59 | -29.34% | 20 | 330 | 18.88% |
| AZN260116P00070000 | 2024-04-26 12:40PM EDT | 70.00 | 4.50 | 4.45 | 5.65 | -0.04 | -0.88% | 2 | 48 | 21.04% |
| AZN260116P00072500 | 2024-04-22 12:35PM EDT | 72.50 | 7.55 | 5.30 | 5.50 | 0.00 | - | 116 | 284 | 17.50% |
| AZN260116P00075000 | 2024-04-25 9:49AM EDT | 75.00 | 6.45 | 6.20 | 6.65 | 0.00 | - | 47 | 80 | 17.17% |
| AZN260116P00077500 | 2024-04-26 3:06PM EDT | 77.50 | 7.45 | 6.45 | 7.70 | -0.10 | -1.32% | 112 | 251 | 16.22% |
| AZN260116P00080000 | 2024-02-23 10:39AM EDT | 80.00 | 15.20 | 14.15 | 15.75 | 0.00 | - | 10 | 45 | 32.73% |
| AZN260116P00085000 | 2024-04-03 3:16PM EDT | 85.00 | 18.25 | 11.70 | 14.10 | 0.00 | - | 2 | 85 | 19.82% |
| AZN260116P00090000 | 2024-04-23 2:23PM EDT | 90.00 | 19.20 | 13.45 | 16.00 | 0.00 | - | 67 | 83 | 13.53% |
| AZN260116P00095000 | 2024-04-12 10:46AM EDT | 95.00 | 25.60 | 19.35 | 21.45 | 0.00 | - | 2 | 0 | 17.79% |
| AZN260116P00100000 | 2024-04-12 10:46AM EDT | 100.00 | 30.60 | 23.85 | 26.85 | 0.00 | - | 2 | 0 | 21.67% |
© 2024 Yahoo. All rights reserved.