AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN221021C00045000 | 2022-07-25 3:51PM EDT | 45.00 | 21.20 | 19.75 | 20.20 | 0.00 | - | - | 0 | 310.64% |
| AZN221021C00050000 | 2022-08-08 12:00PM EDT | 50.00 | 15.49 | 14.90 | 15.35 | 0.00 | - | - | 6 | 252.54% |
| AZN221021C00055000 | 2022-07-08 12:40PM EDT | 55.00 | 12.87 | 10.85 | 10.95 | 0.00 | - | - | 72 | 209.94% |
| AZN221021C00057500 | 2022-08-09 11:25AM EDT | 57.50 | 9.16 | 7.80 | 8.25 | 0.00 | - | 1 | 81 | 171.88% |
| AZN221021C00060000 | 2022-08-10 3:07PM EDT | 60.00 | 6.86 | 6.00 | 6.20 | -0.04 | -0.58% | 29 | 290 | 152.44% |
| AZN221021C00062500 | 2022-08-10 11:20AM EDT | 62.50 | 5.55 | 4.20 | 4.50 | +0.41 | +7.98% | 10 | 446 | 134.08% |
| AZN221021C00065000 | 2022-08-11 11:33AM EDT | 65.00 | 2.75 | 2.73 | 2.92 | -0.55 | -16.67% | 25 | 900 | 116.65% |
| AZN221021C00067500 | 2022-08-11 10:46AM EDT | 67.50 | 1.65 | 1.61 | 1.85 | -0.21 | -11.29% | 19 | 1,190 | 103.76% |
| AZN221021C00070000 | 2022-08-11 1:47PM EDT | 70.00 | 0.88 | 0.86 | 1.03 | -0.36 | -29.03% | 34 | 2,178 | 92.53% |
| AZN221021C00072500 | 2022-08-11 11:04AM EDT | 72.50 | 0.50 | 0.40 | 0.54 | -0.19 | -27.54% | 47 | 395 | 83.98% |
| AZN221021C00075000 | 2022-08-11 2:02PM EDT | 75.00 | 0.25 | 0.22 | 0.30 | -0.05 | -16.67% | 22 | 2,848 | 80.66% |
| AZN221021C00077500 | 2022-08-01 3:12PM EDT | 77.50 | 0.23 | 0.00 | 0.27 | 0.00 | - | - | 1,252 | 77.54% |
| AZN221021C00080000 | 2022-08-02 9:40AM EDT | 80.00 | 0.18 | 0.00 | 0.16 | 0.00 | - | 2 | 262 | 77.15% |
| AZN221021C00085000 | 2022-08-05 10:34AM EDT | 85.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | - | 102 | 91.21% |
| AZN221021C00090000 | 2022-07-13 12:21PM EDT | 90.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 24 | 101.56% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN221021P00030000 | 2022-08-03 9:49AM EDT | 30.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 100 | 2,651 | 129.69% |
| AZN221021P00032500 | 2022-07-28 9:41AM EDT | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 449 | 116.41% |
| AZN221021P00035000 | 2022-08-11 11:20AM EDT | 35.00 | 0.03 | 0.02 | 0.10 | -0.07 | -70.00% | 48 | 113 | 105.08% |
| AZN221021P00037500 | 2022-08-08 10:45AM EDT | 37.50 | 0.07 | 0.00 | 0.18 | 0.00 | - | 50 | 59 | 97.66% |
| AZN221021P00045000 | 2022-07-05 2:51PM EDT | 45.00 | 0.35 | 0.12 | 0.23 | 0.00 | - | - | 23 | 67.58% |
| AZN221021P00047500 | 2022-07-05 11:24AM EDT | 47.50 | 0.47 | 0.10 | 0.42 | 0.00 | - | - | 25 | 59.86% |
| AZN221021P00050000 | 2022-07-21 2:57PM EDT | 50.00 | 0.46 | 0.21 | 0.39 | 0.00 | - | - | 530 | 52.05% |
| AZN221021P00052500 | 2022-08-08 11:05AM EDT | 52.50 | 0.34 | 0.33 | 0.39 | 0.00 | - | - | 996 | 37.21% |
| AZN221021P00055000 | 2022-08-11 12:20PM EDT | 55.00 | 0.49 | 0.49 | 0.56 | -0.04 | -7.55% | 16 | 513 | 25.73% |
| AZN221021P00057500 | 2022-08-05 11:22AM EDT | 57.50 | 0.74 | 0.66 | 0.84 | 0.00 | - | - | 328 | 6.45% |
| AZN221021P00060000 | 2022-08-11 11:37AM EDT | 60.00 | 1.15 | 1.11 | 1.32 | +0.15 | +15.00% | 2 | 834 | 0.00% |
| AZN221021P00062500 | 2022-08-11 1:10PM EDT | 62.50 | 1.95 | 1.77 | 2.01 | -0.04 | -2.01% | 2 | 1,024 | 0.00% |
| AZN221021P00065000 | 2022-08-10 9:46AM EDT | 65.00 | 2.22 | 2.78 | 3.00 | -0.23 | -9.39% | 70 | 2,593 | 0.00% |
| AZN221021P00067500 | 2022-08-09 11:44AM EDT | 67.50 | 3.70 | 4.15 | 4.35 | 0.00 | - | 51 | 522 | 0.00% |
| AZN221021P00070000 | 2022-08-10 9:58AM EDT | 70.00 | 4.95 | 6.00 | 6.25 | -0.40 | -7.48% | 70 | 241 | 0.00% |
| AZN221021P00072500 | 2022-07-18 11:15AM EDT | 72.50 | 6.60 | 8.05 | 8.25 | 0.00 | - | - | 72 | 0.00% |
| AZN221021P00075000 | 2022-07-14 11:00AM EDT | 75.00 | 11.45 | 10.30 | 10.65 | 0.00 | - | - | 1 | 0.00% |
| AZN221021P00080000 | 2022-08-02 1:49PM EDT | 80.00 | 14.90 | 15.25 | 15.60 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
