AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240419C00032500 | 2024-03-25 10:41AM EDT | 32.50 | 33.90 | 35.70 | 35.80 | 0.00 | - | 116 | 116 | 271.88% |
| AZN240419C00035000 | 2024-03-25 10:43AM EDT | 35.00 | 31.40 | 33.20 | 33.30 | 0.00 | - | 58 | 58 | 246.88% |
| AZN240419C00040000 | 2024-04-02 10:13AM EDT | 40.00 | 26.95 | 28.25 | 28.40 | 0.00 | - | 2 | 4 | 246.88% |
| AZN240419C00042500 | 2024-03-26 11:05AM EDT | 42.50 | 23.75 | 25.75 | 25.90 | 0.00 | - | 39 | 34 | 221.88% |
| AZN240419C00045000 | 2024-02-21 4:20PM EDT | 45.00 | 19.50 | 21.15 | 22.25 | 0.00 | - | 8 | 1 | 0.00% |
| AZN240419C00047500 | 2024-02-21 3:58PM EDT | 47.50 | 16.95 | 18.35 | 19.75 | 0.00 | - | 35 | 0 | 0.00% |
| AZN240419C00050000 | 2024-04-11 3:16PM EDT | 50.00 | 19.70 | 18.25 | 18.35 | 0.00 | - | 1 | 29 | 146.09% |
| AZN240419C00054000 | 2024-03-27 12:35PM EDT | 54.00 | 14.40 | 14.25 | 14.35 | 0.00 | - | 44 | 43 | 114.45% |
| AZN240419C00055000 | 2024-03-12 9:43AM EDT | 55.00 | 12.85 | 14.05 | 14.25 | 0.00 | - | 3 | 33 | 194.14% |
| AZN240419C00057500 | 2024-04-11 10:08AM EDT | 57.50 | 11.68 | 10.75 | 10.85 | 0.00 | - | 1 | 25 | 87.89% |
| AZN240419C00059000 | 2024-04-11 9:36AM EDT | 59.00 | 11.00 | 9.20 | 9.40 | 0.00 | - | 30 | 61 | 76.56% |
| AZN240419C00060000 | 2024-04-12 10:39AM EDT | 60.00 | 9.60 | 8.20 | 8.35 | 0.00 | - | 1 | 638 | 64.06% |
| AZN240419C00062000 | 2024-03-26 11:06AM EDT | 62.00 | 4.55 | 6.30 | 6.40 | 0.00 | - | 3 | 3 | 60.74% |
| AZN240419C00062500 | 2024-04-12 9:30AM EDT | 62.50 | 7.20 | 5.70 | 5.85 | 0.00 | - | 2 | 1,451 | 56.84% |
| AZN240419C00063000 | 2024-04-10 1:19PM EDT | 63.00 | 4.95 | 5.20 | 5.40 | 0.00 | - | 1 | 15 | 57.42% |
| AZN240419C00064000 | 2024-04-12 1:26PM EDT | 64.00 | 4.90 | 4.25 | 4.40 | 0.00 | - | 3 | 42 | 48.83% |
| AZN240419C00065000 | 2024-04-15 3:12PM EDT | 65.00 | 3.78 | 3.25 | 3.50 | 0.00 | - | 29 | 7,157 | 46.39% |
| AZN240419C00066000 | 2024-04-11 3:26PM EDT | 66.00 | 3.83 | 2.31 | 2.41 | 0.00 | - | 15 | 160 | 31.45% |
| AZN240419C00067000 | 2024-04-15 2:43PM EDT | 67.00 | 1.97 | 1.48 | 1.58 | 0.00 | - | 30 | 2,612 | 29.10% |
| AZN240419C00067500 | 2024-04-16 10:50AM EDT | 67.50 | 1.21 | 1.08 | 1.22 | -0.36 | -22.93% | 76 | 14,443 | 28.32% |
| AZN240419C00068000 | 2024-04-16 9:46AM EDT | 68.00 | 0.79 | 0.78 | 0.80 | -0.43 | -35.25% | 3 | 2,528 | 23.83% |
| AZN240419C00069000 | 2024-04-16 9:50AM EDT | 69.00 | 0.37 | 0.33 | 0.36 | -0.25 | -40.32% | 17 | 732 | 23.63% |
| AZN240419C00070000 | 2024-04-16 10:47AM EDT | 70.00 | 0.16 | 0.11 | 0.14 | -0.10 | -38.46% | 14 | 6,723 | 24.02% |
| AZN240419C00071000 | 2024-04-16 10:07AM EDT | 71.00 | 0.07 | 0.03 | 0.06 | -0.03 | -30.00% | 18 | 107 | 25.98% |
| AZN240419C00072000 | 2024-04-15 9:30AM EDT | 72.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 10 | 247 | 33.79% |
| AZN240419C00072500 | 2024-04-15 10:45AM EDT | 72.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 1,400 | 35.94% |
| AZN240419C00074000 | 2024-04-11 10:20AM EDT | 74.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 7 | 42.19% |
| AZN240419C00075000 | 2024-04-11 1:34PM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,022 | 45.31% |
| AZN240419C00076000 | 2024-04-03 9:30AM EDT | 76.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 62.11% |
| AZN240419C00077000 | 2024-04-10 9:30AM EDT | 77.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 50.78% |
| AZN240419C00077500 | 2024-04-12 11:26AM EDT | 77.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 13 | 283 | 53.13% |
| AZN240419C00080000 | 2024-04-15 1:37PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 123 | 64.06% |
| AZN240419C00085000 | 2024-04-09 9:30AM EDT | 85.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 5 | 49 | 85.16% |
| AZN240419C00090000 | 2024-04-16 10:26AM EDT | 90.00 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 100 | 118 | 113.28% |
| AZN240419C00095000 | 2023-10-23 11:51AM EDT | 95.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 181.25% |
| AZN240419C00100000 | 2023-11-24 1:14PM EDT | 100.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 3 | 278.71% |
| AZN240419C00105000 | 2024-04-01 10:18AM EDT | 105.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 153.13% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240419P00032500 | 2023-10-27 2:47PM EDT | 32.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 334.38% |
| AZN240419P00035000 | 2024-01-03 2:43PM EDT | 35.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 2 | 84 | 259.38% |
| AZN240419P00037500 | 2023-12-07 3:02PM EDT | 37.50 | 0.11 | 0.00 | 0.59 | 0.00 | - | 2 | 134 | 330.86% |
| AZN240419P00040000 | 2024-03-05 4:52PM EDT | 40.00 | 0.01 | 0.00 | 0.88 | 0.00 | - | 1 | 2 | 325.20% |
| AZN240419P00042500 | 2024-02-08 11:19AM EDT | 42.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 5 | 189.06% |
| AZN240419P00045000 | 2024-03-05 1:08PM EDT | 45.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 25 | 61 | 288.09% |
| AZN240419P00047500 | 2024-04-02 9:30AM EDT | 47.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 23 | 137.50% |
| AZN240419P00050000 | 2024-03-07 11:58AM EDT | 50.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 270 | 129.69% |
| AZN240419P00055000 | 2024-04-12 9:47AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 329 | 85.94% |
| AZN240419P00057500 | 2024-04-05 1:25PM EDT | 57.50 | 0.08 | 0.00 | 0.04 | 0.00 | - | 3 | 779 | 72.66% |
| AZN240419P00060000 | 2024-04-15 2:45PM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 5,270 | 58.59% |
| AZN240419P00062000 | 2024-04-10 11:26AM EDT | 62.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 8 | 77 | 52.73% |
| AZN240419P00062500 | 2024-04-12 3:18PM EDT | 62.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5,535 | 16,183 | 49.02% |
| AZN240419P00063000 | 2024-04-08 3:31PM EDT | 63.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 1 | 82 | 46.88% |
| AZN240419P00064000 | 2024-04-10 3:54PM EDT | 64.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 227 | 40.43% |
| AZN240419P00065000 | 2024-04-16 9:59AM EDT | 65.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 6,443 | 28.13% |
| AZN240419P00066000 | 2024-04-15 9:30AM EDT | 66.00 | 0.06 | 0.06 | 0.10 | 0.00 | - | 1 | 3,872 | 26.17% |
| AZN240419P00067000 | 2024-04-16 9:44AM EDT | 67.00 | 0.28 | 0.16 | 0.23 | +0.16 | +133.33% | 1 | 7,129 | 23.83% |
| AZN240419P00067500 | 2024-04-15 3:01PM EDT | 67.50 | 0.27 | 0.30 | 0.35 | 0.00 | - | 21 | 1,138 | 22.95% |
| AZN240419P00068000 | 2024-04-15 3:51PM EDT | 68.00 | 0.37 | 0.49 | 0.50 | 0.00 | - | 51 | 327 | 21.39% |
| AZN240419P00069000 | 2024-04-15 3:59PM EDT | 69.00 | 1.05 | 1.04 | 1.08 | +0.25 | +31.25% | 1 | 286 | 21.68% |
| AZN240419P00070000 | 2024-04-16 9:31AM EDT | 70.00 | 1.81 | 1.81 | 1.90 | +0.38 | +26.57% | 90 | 613 | 23.44% |
| AZN240419P00071000 | 2024-04-15 9:30AM EDT | 71.00 | 2.19 | 2.75 | 2.83 | 0.00 | - | 4 | 36 | 25.98% |
| AZN240419P00072000 | 2024-04-03 3:16PM EDT | 72.00 | 5.20 | 3.75 | 3.85 | 0.00 | - | 5 | 4 | 34.96% |
| AZN240419P00072500 | 2024-04-11 11:00AM EDT | 72.50 | 3.50 | 4.15 | 4.25 | 0.00 | - | 6 | 1 | 0.00% |
| AZN240419P00073000 | 2024-04-10 2:33PM EDT | 73.00 | 5.15 | 4.65 | 4.75 | 0.00 | - | 28 | 9 | 0.00% |
| AZN240419P00074000 | 2024-04-11 10:00AM EDT | 74.00 | 4.50 | 5.75 | 5.85 | 0.00 | - | 9 | 0 | 48.05% |
| AZN240419P00075000 | 2024-04-11 11:06AM EDT | 75.00 | 5.90 | 6.70 | 6.80 | 0.00 | - | 1 | 4 | 45.31% |
| AZN240419P00076000 | 2024-04-15 10:09AM EDT | 76.00 | 6.70 | 7.70 | 7.80 | 0.00 | - | 5 | 0 | 50.78% |
| AZN240419P00077000 | 2024-04-15 10:28AM EDT | 77.00 | 7.80 | 8.65 | 8.80 | 0.00 | - | 2 | 8 | 55.86% |
| AZN240419P00077500 | 2024-04-15 10:27AM EDT | 77.50 | 8.25 | 9.20 | 9.30 | 0.00 | - | 12 | 0 | 58.59% |
| AZN240419P00078000 | 2024-04-15 10:28AM EDT | 78.00 | 8.80 | 9.65 | 9.75 | 0.00 | - | 7 | 0 | 0.00% |
| AZN240419P00079000 | 2024-04-15 10:09AM EDT | 79.00 | 9.70 | 10.70 | 10.80 | 0.00 | - | 2 | 0 | 65.63% |
| AZN240419P00080000 | 2024-04-15 10:09AM EDT | 80.00 | 10.70 | 11.70 | 11.80 | 0.00 | - | 20 | 0 | 70.31% |
| AZN240419P00085000 | 2024-04-12 9:30AM EDT | 85.00 | 15.35 | 16.75 | 16.85 | 0.00 | - | 1 | 0 | 92.97% |
| AZN240419P00090000 | 2024-04-12 9:30AM EDT | 90.00 | 20.35 | 21.60 | 21.75 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240419P00095000 | 2024-04-12 9:30AM EDT | 95.00 | 25.35 | 26.65 | 26.80 | 0.00 | - | 1 | 0 | 131.25% |
| AZN240419P00100000 | 2024-04-12 9:30AM EDT | 100.00 | 30.35 | 31.75 | 31.85 | 0.00 | - | 1 | 0 | 149.22% |
| AZN240419P00105000 | 2024-04-12 9:30AM EDT | 105.00 | 35.35 | 36.70 | 36.85 | 0.00 | - | 1 | 0 | 137.50% |
© 2024 Yahoo. All rights reserved.