AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230929C00059000 | 2023-09-15 10:00AM EDT | 59.00 | 9.85 | 8.35 | 8.55 | 0.00 | - | - | 3 | 123.44% |
| AZN230929C00060000 | 2023-08-21 12:59PM EDT | 60.00 | 9.50 | 7.05 | 10.05 | 0.00 | - | - | 9 | 280.27% |
| AZN230929C00061000 | 2023-09-15 10:14AM EDT | 61.00 | 7.85 | 6.35 | 6.65 | 0.00 | - | 2 | 28 | 115.63% |
| AZN230929C00062000 | 2023-08-22 3:04PM EDT | 62.00 | 7.55 | 4.90 | 5.80 | 0.00 | - | - | 7 | 151.17% |
| AZN230929C00063000 | 2023-09-26 12:36PM EDT | 63.00 | 5.46 | 4.20 | 4.55 | 0.00 | - | 2 | 30 | 95.31% |
| AZN230929C00064000 | 2023-09-27 2:43PM EDT | 64.00 | 3.95 | 3.35 | 3.55 | 0.00 | - | 4 | 40 | 56.25% |
| AZN230929C00065000 | 2023-09-27 11:00AM EDT | 65.00 | 2.93 | 2.35 | 2.54 | 0.00 | - | 1 | 61 | 59.18% |
| AZN230929C00066000 | 2023-09-27 1:49PM EDT | 66.00 | 1.80 | 1.37 | 1.55 | 0.00 | - | 68 | 650 | 41.99% |
| AZN230929C00067000 | 2023-09-28 9:45AM EDT | 67.00 | 0.61 | 0.60 | 0.69 | -0.38 | -38.38% | 149 | 349 | 32.03% |
| AZN230929C00068000 | 2023-09-28 1:37PM EDT | 68.00 | 0.19 | 0.11 | 0.17 | -0.33 | -63.46% | 3 | 1,247 | 27.93% |
| AZN230929C00069000 | 2023-09-28 2:19PM EDT | 69.00 | 0.05 | 0.03 | 0.06 | -0.11 | -68.75% | 16 | 2,365 | 34.77% |
| AZN230929C00070000 | 2023-09-28 12:43PM EDT | 70.00 | 0.03 | 0.01 | 0.07 | -0.03 | -50.00% | 4 | 1,084 | 51.56% |
| AZN230929C00071000 | 2023-09-27 10:57AM EDT | 71.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 16 | 3,037 | 53.91% |
| AZN230929C00072000 | 2023-09-26 11:15AM EDT | 72.00 | 0.01 | 0.00 | 0.06 | -0.09 | -90.00% | 1 | 73 | 67.19% |
| AZN230929C00073000 | 2023-09-25 3:59PM EDT | 73.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 27 | 268 | 125.00% |
| AZN230929C00074000 | 2023-09-26 3:11PM EDT | 74.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 295 | 139.84% |
| AZN230929C00075000 | 2023-09-25 3:59PM EDT | 75.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 116 | 70 | 98.44% |
| AZN230929C00076000 | 2023-08-30 12:26PM EDT | 76.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 167.97% |
| AZN230929C00077000 | 2023-08-16 11:24AM EDT | 77.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 163 | 181.25% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230929P00056000 | 2023-09-25 1:09PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 131.25% |
| AZN230929P00057000 | 2023-09-25 2:10PM EDT | 57.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 43 | 137.50% |
| AZN230929P00058000 | 2023-09-25 1:08PM EDT | 58.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 29 | 118.75% |
| AZN230929P00059000 | 2023-09-25 3:59PM EDT | 59.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 90 | 116 | 112.50% |
| AZN230929P00060000 | 2023-09-25 2:08PM EDT | 60.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 12 | 32 | 169.53% |
| AZN230929P00061000 | 2023-09-26 11:41AM EDT | 61.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 57 | 151.37% |
| AZN230929P00062000 | 2023-09-28 10:09AM EDT | 62.00 | 0.01 | 0.00 | 0.20 | -0.04 | -80.00% | 14 | 81 | 105.47% |
| AZN230929P00063000 | 2023-09-26 1:03PM EDT | 63.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 5 | 27 | 114.26% |
| AZN230929P00064000 | 2023-09-27 10:09AM EDT | 64.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 2 | 4,180 | 57.81% |
| AZN230929P00065000 | 2023-09-28 3:01PM EDT | 65.00 | 0.03 | 0.01 | 0.07 | -0.12 | -80.00% | 10 | 2,891 | 51.17% |
| AZN230929P00066000 | 2023-09-28 12:17PM EDT | 66.00 | 0.07 | 0.06 | 0.10 | -0.09 | -56.25% | 4 | 3,367 | 38.48% |
| AZN230929P00067000 | 2023-09-28 12:28PM EDT | 67.00 | 0.23 | 0.18 | 0.23 | -0.20 | -46.51% | 4,228 | 5,097 | 28.91% |
| AZN230929P00068000 | 2023-09-27 2:15PM EDT | 68.00 | 0.85 | 0.63 | 0.74 | 0.00 | - | 104 | 1,934 | 26.95% |
| AZN230929P00069000 | 2023-09-27 11:56AM EDT | 69.00 | 1.34 | 1.52 | 1.70 | 0.00 | - | 12 | 477 | 42.97% |
| AZN230929P00070000 | 2023-09-28 2:38PM EDT | 70.00 | 2.35 | 2.52 | 2.74 | -0.17 | -6.75% | 12 | 85 | 65.23% |
| AZN230929P00071000 | 2023-09-25 2:12PM EDT | 71.00 | 2.58 | 3.50 | 3.70 | 0.00 | - | 5 | 0 | 51.56% |
© 2023 Yahoo. All rights reserved.
