AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:26PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240920C00055000 | 2024-09-05 9:30AM EDT | 55.00 | 28.91 | 23.90 | 24.85 | 0.00 | - | 1 | 41 | 181.25% |
| AZN240920C00060000 | 2024-07-25 2:16PM EDT | 60.00 | 18.15 | 26.70 | 28.85 | 0.00 | - | 1 | 1 | 518.21% |
| AZN240920C00065000 | 2024-09-16 9:42AM EDT | 65.00 | 14.30 | 13.65 | 14.80 | +2.17 | +17.89% | 1 | 1 | 90.63% |
| AZN240920C00070000 | 2024-07-22 1:50PM EDT | 70.00 | 9.95 | 15.35 | 17.00 | 0.00 | - | - | 1 | 318.55% |
| AZN240920C00072500 | 2024-08-23 3:29PM EDT | 72.50 | 14.59 | 6.80 | 7.00 | 0.00 | - | 7 | 52 | 59.96% |
| AZN240920C00075000 | 2024-09-13 12:00PM EDT | 75.00 | 4.35 | 4.40 | 4.55 | +0.73 | +20.17% | 1 | 667 | 49.12% |
| AZN240920C00076000 | 2024-09-13 9:47AM EDT | 76.00 | 2.83 | 3.45 | 3.60 | 0.00 | - | - | 1 | 43.07% |
| AZN240920C00077500 | 2024-09-16 11:24AM EDT | 77.50 | 2.22 | 2.06 | 2.16 | +0.79 | +55.24% | 3 | 270 | 31.93% |
| AZN240920C00078000 | 2024-09-13 11:27AM EDT | 78.00 | 1.63 | 1.68 | 1.75 | +0.44 | +36.97% | 3 | 48 | 29.79% |
| AZN240920C00079000 | 2024-09-16 11:54AM EDT | 79.00 | 1.00 | 0.99 | 1.04 | +0.41 | +69.49% | 60 | 138 | 26.37% |
| AZN240920C00080000 | 2024-09-16 10:46AM EDT | 80.00 | 0.51 | 0.48 | 0.54 | +0.24 | +88.89% | 18 | 309 | 24.46% |
| AZN240920C00081000 | 2024-09-16 11:30AM EDT | 81.00 | 0.24 | 0.19 | 0.25 | +0.14 | +140.00% | 6 | 221 | 23.78% |
| AZN240920C00082000 | 2024-09-16 11:29AM EDT | 82.00 | 0.11 | 0.08 | 0.12 | -0.04 | -26.67% | 15 | 21 | 24.61% |
| AZN240920C00082500 | 2024-09-16 10:52AM EDT | 82.50 | 0.07 | 0.05 | 0.09 | +0.02 | +40.00% | 3 | 537 | 25.59% |
| AZN240920C00083000 | 2024-09-16 9:52AM EDT | 83.00 | 0.05 | 0.05 | 0.09 | -0.02 | -28.57% | 1 | 692 | 28.32% |
| AZN240920C00084000 | 2024-09-10 2:03PM EDT | 84.00 | 0.31 | 0.01 | 0.07 | 0.00 | - | 17 | 137 | 31.84% |
| AZN240920C00085000 | 2024-09-16 10:53AM EDT | 85.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 1 | 10,785 | 35.55% |
| AZN240920C00086000 | 2024-09-12 9:41AM EDT | 86.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 4 | 4,149 | 40.23% |
| AZN240920C00087000 | 2024-09-16 10:48AM EDT | 87.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 477 | 41.80% |
| AZN240920C00087500 | 2024-09-13 1:59PM EDT | 87.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 644 | 45.31% |
| AZN240920C00088000 | 2024-09-04 1:59PM EDT | 88.00 | 0.69 | 0.00 | 0.05 | 0.00 | - | 1 | 145 | 47.66% |
| AZN240920C00089000 | 2024-09-10 9:42AM EDT | 89.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 5 | 180 | 57.81% |
| AZN240920C00090000 | 2024-09-13 3:16PM EDT | 90.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 7,144 | 52.73% |
| AZN240920C00091000 | 2024-08-22 9:56AM EDT | 91.00 | 0.29 | 0.00 | 0.19 | 0.00 | - | 2 | 11 | 66.41% |
| AZN240920C00092000 | 2024-09-05 11:42AM EDT | 92.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 5 | 11 | 70.70% |
| AZN240920C00093000 | 2024-09-05 9:43AM EDT | 93.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 9 | 74.61% |
| AZN240920C00094000 | 2024-09-06 3:06PM EDT | 94.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 17 | 78.71% |
| AZN240920C00095000 | 2024-09-05 10:52AM EDT | 95.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 4 | 28 | 82.62% |
| AZN240920C00100000 | 2024-08-26 9:30AM EDT | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 201 | 70.31% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240920P00045000 | 2024-09-09 1:52PM EDT | 45.00 | 0.01 | - | 0.19 | 0.00 | - | - | 5 | 252.73% |
| AZN240920P00055000 | 2024-08-07 2:53PM EDT | 55.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 139.84% |
| AZN240920P00060000 | 2024-09-05 2:38PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 84.38% |
| AZN240920P00065000 | 2024-09-13 2:36PM EDT | 65.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 5 | 69.53% |
| AZN240920P00067500 | 2024-09-06 10:05AM EDT | 67.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 2,024 | 59.38% |
| AZN240920P00070000 | 2024-09-11 9:47AM EDT | 70.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 655 | 52.73% |
| AZN240920P00072000 | 2024-09-13 3:55PM EDT | 72.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | - | 1 | 49.02% |
| AZN240920P00072500 | 2024-08-08 3:54PM EDT | 72.50 | 0.29 | 0.04 | 0.23 | 0.00 | - | 6 | 44 | 50.39% |
| AZN240920P00073000 | 2024-09-12 11:24AM EDT | 73.00 | 0.09 | 0.02 | 0.09 | 0.00 | - | - | 6 | 43.16% |
| AZN240920P00074000 | 2024-09-13 9:59AM EDT | 74.00 | 0.11 | 0.03 | 0.11 | 0.00 | - | - | 2 | 39.06% |
| AZN240920P00075000 | 2024-09-13 3:35PM EDT | 75.00 | 0.14 | 0.04 | 0.09 | 0.00 | - | 1 | 889 | 31.25% |
| AZN240920P00076000 | 2024-09-13 3:52PM EDT | 76.00 | 0.22 | 0.07 | 0.11 | 0.00 | - | 57 | 51 | 26.56% |
| AZN240920P00077000 | 2024-09-16 9:30AM EDT | 77.00 | 0.18 | 0.14 | 0.17 | -0.26 | -59.09% | 10 | 1,158 | 22.95% |
| AZN240920P00077500 | 2024-09-13 3:02PM EDT | 77.50 | 0.59 | 0.19 | 0.23 | 0.00 | - | 14 | 1,431 | 21.68% |
| AZN240920P00078000 | 2024-09-16 10:29AM EDT | 78.00 | 0.34 | 0.29 | 0.32 | -0.42 | -55.26% | 6 | 234 | 20.56% |
| AZN240920P00079000 | 2024-09-16 11:15AM EDT | 79.00 | 0.62 | 0.56 | 0.63 | -0.61 | -49.59% | 584 | 574 | 18.75% |
| AZN240920P00080000 | 2024-09-13 3:51PM EDT | 80.00 | 1.92 | 1.09 | 1.15 | 0.00 | - | 27 | 2,023 | 16.70% |
| AZN240920P00081000 | 2024-09-12 11:48AM EDT | 81.00 | 2.33 | 1.80 | 1.89 | 0.00 | - | 10 | 125 | 11.72% |
| AZN240920P00082000 | 2024-09-12 2:57PM EDT | 82.00 | 3.15 | 2.67 | 2.77 | 0.00 | - | 1 | 966 | 0.00% |
| AZN240920P00082500 | 2024-09-13 2:55PM EDT | 82.50 | 4.29 | 3.15 | 3.30 | 0.00 | - | 5 | 743 | 0.00% |
| AZN240920P00083000 | 2024-09-13 1:23PM EDT | 83.00 | 4.70 | 3.60 | 3.75 | 0.00 | - | 2,078 | 3,136 | 0.00% |
| AZN240920P00084000 | 2024-09-12 3:35PM EDT | 84.00 | 5.15 | 4.30 | 4.75 | 0.00 | - | 2,220 | 1,000 | 0.00% |
| AZN240920P00085000 | 2024-09-12 3:35PM EDT | 85.00 | 6.16 | 5.60 | 5.75 | 0.00 | - | 8,710 | 2,001 | 0.00% |
| AZN240920P00086000 | 2024-09-11 12:32PM EDT | 86.00 | 6.80 | 6.55 | 6.75 | +1.01 | +17.44% | 1 | 3 | 0.00% |
| AZN240920P00087000 | 2024-09-12 3:35PM EDT | 87.00 | 8.15 | 7.60 | 7.70 | 0.00 | - | 700 | 221 | 0.00% |
| AZN240920P00087500 | 2024-09-10 9:31AM EDT | 87.50 | 7.25 | 7.70 | 8.65 | 0.00 | - | 1 | 3 | 65.33% |
| AZN240920P00088000 | 2024-09-10 3:30PM EDT | 88.00 | 6.90 | 8.20 | 9.15 | 0.00 | - | 3 | 0 | 67.97% |
| AZN240920P00089000 | 2024-08-30 10:51AM EDT | 89.00 | 2.28 | 9.25 | 10.15 | 0.00 | - | 22 | 0 | 73.24% |
| AZN240920P00090000 | 2024-09-10 9:30AM EDT | 90.00 | 9.95 | 10.20 | 11.15 | 0.00 | - | 1 | 0 | 78.32% |
| AZN240920P00095000 | 2024-08-16 10:36AM EDT | 95.00 | 10.20 | 15.70 | 17.85 | 0.00 | - | 87 | 0 | 138.18% |
| AZN240920P00100000 | 2024-08-16 10:36AM EDT | 100.00 | 15.20 | 20.70 | 22.90 | 0.00 | - | 87 | 0 | 164.65% |
© 2024 Yahoo. All rights reserved.