AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240913C00050000 | 2024-08-15 10:33AM EDT | 50.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240913C00076000 | 2024-08-15 10:27AM EDT | 76.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240913C00078000 | 2024-09-12 12:51PM EDT | 78.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AZN240913C00079000 | 2024-09-12 3:31PM EDT | 79.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.39% |
| AZN240913C00081000 | 2024-09-12 9:57AM EDT | 81.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| AZN240913C00082000 | 2024-09-12 2:59PM EDT | 82.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AZN240913C00083000 | 2024-09-12 3:56PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| AZN240913C00084000 | 2024-09-12 11:33AM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AZN240913C00085000 | 2024-09-10 12:35PM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AZN240913C00086000 | 2024-09-12 11:39AM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AZN240913C00087000 | 2024-09-06 12:36PM EDT | 87.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AZN240913C00088000 | 2024-09-10 2:02PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AZN240913C00089000 | 2024-09-11 11:30AM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AZN240913C00090000 | 2024-09-11 11:30AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AZN240913C00091000 | 2024-09-11 11:37AM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| AZN240913C00092000 | 2024-09-04 2:32PM EDT | 92.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240913P00065000 | 2024-09-09 10:45AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AZN240913P00067000 | 2024-09-09 1:50PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| AZN240913P00068000 | 2024-09-12 11:11AM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| AZN240913P00072000 | 2024-09-09 1:52PM EDT | 72.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AZN240913P00073000 | 2024-09-10 10:12AM EDT | 73.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AZN240913P00075000 | 2024-09-12 9:49AM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AZN240913P00076000 | 2024-09-09 11:20AM EDT | 76.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AZN240913P00077000 | 2024-09-10 9:30AM EDT | 77.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZN240913P00078000 | 2024-09-12 12:00PM EDT | 78.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AZN240913P00079000 | 2024-09-12 12:45PM EDT | 79.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AZN240913P00080000 | 2024-09-12 2:12PM EDT | 80.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| AZN240913P00081000 | 2024-09-12 2:12PM EDT | 81.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| AZN240913P00082000 | 2024-09-11 9:32AM EDT | 82.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| AZN240913P00083000 | 2024-09-12 1:22PM EDT | 83.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 0.00% |
| AZN240913P00084000 | 2024-09-12 3:35PM EDT | 84.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| AZN240913P00085000 | 2024-09-12 3:35PM EDT | 85.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1,730 | 0 | 0.00% |
| AZN240913P00086000 | 2024-09-12 3:35PM EDT | 86.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 0.00% |
| AZN240913P00087000 | 2024-09-12 3:35PM EDT | 87.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 5,523 | 0 | 0.00% |
| AZN240913P00088000 | 2024-09-12 3:35PM EDT | 88.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 0.00% |
| AZN240913P00089000 | 2024-09-12 3:35PM EDT | 89.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AZN240913P00090000 | 2024-08-19 9:58AM EDT | 90.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.