AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230203C00059000 | 2023-01-09 3:47PM EST | 59.00 | 12.20 | 6.40 | 7.05 | 0.00 | - | - | 2 | 55.96% |
| AZN230203C00062000 | 2023-01-26 10:12AM EST | 62.00 | 4.33 | 3.60 | 3.90 | 0.00 | - | 1 | 15 | 43.36% |
| AZN230203C00063000 | 2023-01-17 10:01AM EST | 63.00 | 8.50 | 2.55 | 3.35 | 0.00 | - | - | 13 | 51.03% |
| AZN230203C00064000 | 2023-01-17 10:01AM EST | 64.00 | 7.50 | 1.76 | 2.46 | 0.00 | - | - | 13 | 44.14% |
| AZN230203C00065000 | 2023-01-27 3:08PM EST | 65.00 | 1.26 | 1.11 | 1.17 | -0.24 | -16.00% | 57 | 31 | 24.41% |
| AZN230203C00067000 | 2023-01-27 3:54PM EST | 67.00 | 0.28 | 0.24 | 0.30 | -0.14 | -33.33% | 11 | 24 | 22.85% |
| AZN230203C00067500 | 2023-01-27 2:51PM EST | 67.50 | 0.20 | 0.15 | 0.24 | -0.06 | -23.08% | 27 | 40 | 24.61% |
| AZN230203C00068000 | 2023-01-27 3:49PM EST | 68.00 | 0.12 | 0.08 | 0.15 | -0.06 | -33.33% | 6 | 53 | 24.12% |
| AZN230203C00069000 | 2023-01-27 3:45PM EST | 69.00 | 0.10 | 0.02 | 0.23 | -0.10 | -50.00% | 1,650 | 15 | 34.57% |
| AZN230203C00070000 | 2023-01-27 1:54PM EST | 70.00 | 0.10 | 0.01 | 0.37 | +0.02 | +25.00% | 1 | 41 | 47.56% |
| AZN230203C00071000 | 2023-01-23 12:48PM EST | 71.00 | 0.16 | 0.01 | 0.35 | 0.00 | - | 10 | 23 | 53.03% |
| AZN230203C00072000 | 2023-01-26 2:43PM EST | 72.00 | 0.01 | 0.02 | 0.05 | 0.00 | - | 1 | 45 | 37.50% |
| AZN230203C00073000 | 2023-01-27 1:58PM EST | 73.00 | 0.03 | 0.00 | 0.34 | -0.06 | -66.67% | 2 | 41 | 53.91% |
| AZN230203C00074000 | 2023-01-17 10:18AM EST | 74.00 | 0.30 | 0.00 | 0.34 | 0.00 | - | 1 | 28 | 58.89% |
| AZN230203C00075000 | 2023-01-26 11:23AM EST | 75.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 11 | 13 | 59.18% |
| AZN230203C00078000 | 2023-01-11 2:43PM EST | 78.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | - | 0 | 53.13% |
| AZN230203C00079000 | 2023-01-11 2:43PM EST | 79.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | - | 0 | 132.81% |
| AZN230203C00080000 | 2023-01-23 1:21PM EST | 80.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 465 | 635 | 61.72% |
| AZN230203C00081000 | 2023-01-11 2:42PM EST | 81.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | - | 0 | 91.02% |
| AZN230203C00082000 | 2023-01-11 2:42PM EST | 82.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | - | 0 | 85.94% |
| AZN230203C00083000 | 2023-01-11 2:42PM EST | 83.00 | 0.14 | 0.00 | 0.33 | 0.00 | - | - | 1 | 98.05% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230203P00040000 | 2023-01-11 2:44PM EST | 40.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | - | 1 | 191.41% |
| AZN230203P00050000 | 2023-01-17 11:55AM EST | 50.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 183.50% |
| AZN230203P00055000 | 2023-01-24 10:25AM EST | 55.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 49 | 64 | 53.91% |
| AZN230203P00056000 | 2023-01-20 10:36AM EST | 56.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 56 | 56 | 54.30% |
| AZN230203P00057000 | 2023-01-27 2:30PM EST | 57.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 1 | 6 | 51.17% |
| AZN230203P00058000 | 2023-01-13 11:09AM EST | 58.00 | 0.06 | 0.01 | 0.34 | 0.00 | - | - | 8 | 61.13% |
| AZN230203P00060000 | 2023-01-27 2:35PM EST | 60.00 | 0.03 | 0.02 | 0.18 | -0.04 | -57.14% | 5 | 7 | 48.05% |
| AZN230203P00061000 | 2023-01-27 11:17AM EST | 61.00 | 0.05 | 0.02 | 0.39 | -0.10 | -66.67% | 1 | 3 | 52.34% |
| AZN230203P00062000 | 2023-01-27 10:24AM EST | 62.00 | 0.07 | 0.06 | 0.20 | -0.05 | -41.67% | 150 | 4 | 35.25% |
| AZN230203P00063000 | 2023-01-27 3:51PM EST | 63.00 | 0.15 | 0.13 | 0.19 | -0.02 | -11.76% | 2 | 9 | 27.44% |
| AZN230203P00064000 | 2023-01-27 11:38AM EST | 64.00 | 0.25 | 0.27 | 0.32 | -0.03 | -10.71% | 6 | 26 | 24.66% |
| AZN230203P00065000 | 2023-01-27 3:54PM EST | 65.00 | 0.57 | 0.54 | 0.58 | +0.10 | +21.28% | 130 | 885 | 22.66% |
| AZN230203P00066000 | 2023-01-27 11:54AM EST | 66.00 | 0.93 | 0.99 | 1.04 | +0.07 | +8.14% | 62 | 230 | 21.53% |
| AZN230203P00067000 | 2023-01-27 10:11AM EST | 67.00 | 1.58 | 1.41 | 2.11 | +0.37 | +30.58% | 1 | 45 | 33.84% |
| AZN230203P00067500 | 2023-01-25 3:51PM EST | 67.50 | 1.37 | 1.90 | 2.24 | 0.00 | - | 2 | 10 | 25.78% |
| AZN230203P00068000 | 2023-01-27 1:16PM EST | 68.00 | 2.50 | 2.28 | 2.67 | +0.11 | +4.60% | 3 | 421 | 26.47% |
| AZN230203P00069000 | 2023-01-26 12:46PM EST | 69.00 | 3.30 | 3.40 | 3.60 | 0.00 | - | 1 | 86 | 29.20% |
| AZN230203P00070000 | 2023-01-24 11:24AM EST | 70.00 | 3.80 | 4.35 | 4.55 | 0.00 | - | 23 | 56 | 31.15% |
| AZN230203P00071000 | 2023-01-24 9:37AM EST | 71.00 | 5.20 | 5.40 | 5.75 | 0.00 | - | 2 | 0 | 49.51% |
| AZN230203P00072000 | 2023-01-26 3:27PM EST | 72.00 | 5.95 | 5.90 | 6.95 | 0.00 | - | 1 | 43 | 65.43% |
| AZN230203P00074000 | 2023-01-20 3:00PM EST | 74.00 | 4.90 | 7.90 | 8.80 | 0.00 | - | 1 | 0 | 69.53% |
| AZN230203P00075000 | 2023-01-13 12:41PM EST | 75.00 | 3.95 | 8.70 | 10.05 | 0.00 | - | - | 0 | 88.18% |
| AZN230203P00076000 | 2023-01-11 12:48PM EST | 76.00 | 5.45 | 9.70 | 11.05 | 0.00 | - | - | 7 | 93.85% |
| AZN230203P00077000 | 2023-01-11 1:17PM EST | 77.00 | 6.30 | 10.65 | 12.05 | 0.00 | - | - | 0 | 99.41% |
| AZN230203P00078000 | 2023-01-10 10:50AM EST | 78.00 | 6.00 | 11.75 | 13.00 | 0.00 | - | - | 0 | 102.15% |
© 2023 Yahoo. All rights reserved.
