AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN241018C00050000 | 2024-04-25 3:04PM EDT | 50.00 | 26.00 | 27.80 | 31.25 | 0.00 | - | 10 | 10 | 99.90% |
| AZN241018C00055000 | 2024-03-14 9:33AM EDT | 55.00 | 14.45 | 13.75 | 15.80 | 0.00 | - | 1 | 1 | 0.00% |
| AZN241018C00057500 | 2024-09-10 11:33AM EDT | 57.50 | 24.05 | 20.80 | 22.00 | 0.00 | - | - | 1 | 73.24% |
| AZN241018C00060000 | 2024-08-29 9:32AM EDT | 60.00 | 19.55 | 18.30 | 19.50 | -8.13 | -29.37% | 1 | 54 | 65.28% |
| AZN241018C00062500 | 2024-08-27 3:07PM EDT | 62.50 | 24.90 | 16.75 | 19.00 | 0.00 | - | 1 | 153 | 78.61% |
| AZN241018C00065000 | 2024-08-23 12:42PM EDT | 65.00 | 22.00 | 13.35 | 15.55 | 0.00 | - | 5 | 151 | 72.51% |
| AZN241018C00067500 | 2024-09-16 12:11PM EDT | 67.50 | 12.15 | 10.90 | 13.10 | -4.75 | -28.11% | 5 | 198 | 63.92% |
| AZN241018C00070000 | 2024-09-10 9:30AM EDT | 70.00 | 10.69 | 8.75 | 10.65 | 0.00 | - | 1 | 213 | 55.18% |
| AZN241018C00072500 | 2024-09-16 1:24PM EDT | 72.50 | 7.45 | 6.80 | 8.25 | +0.93 | +14.26% | 1 | 187 | 46.92% |
| AZN241018C00075000 | 2024-09-13 11:08AM EDT | 75.00 | 4.47 | 4.90 | 5.05 | 0.00 | - | 3 | 239 | 27.86% |
| AZN241018C00077500 | 2024-09-16 2:32PM EDT | 77.50 | 3.04 | 2.99 | 3.10 | +0.39 | +14.72% | 8 | 2,045 | 24.29% |
| AZN241018C00080000 | 2024-09-16 3:38PM EDT | 80.00 | 1.54 | 1.54 | 1.60 | +0.26 | +20.31% | 53 | 1,210 | 21.75% |
| AZN241018C00082500 | 2024-09-16 2:52PM EDT | 82.50 | 0.61 | 0.64 | 0.70 | 0.00 | - | 105 | 1,979 | 20.58% |
| AZN241018C00085000 | 2024-09-16 2:42PM EDT | 85.00 | 0.23 | 0.22 | 0.27 | -0.03 | -11.54% | 5,351 | 5,849 | 20.26% |
| AZN241018C00087500 | 2024-09-16 3:19PM EDT | 87.50 | 0.09 | 0.05 | 0.14 | -0.02 | -18.18% | 2 | 821 | 22.07% |
| AZN241018C00090000 | 2024-09-16 3:19PM EDT | 90.00 | 0.03 | 0.02 | 0.09 | 0.00 | - | 1 | 992 | 24.51% |
| AZN241018C00095000 | 2024-09-11 11:48AM EDT | 95.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 3 | 189 | 31.25% |
| AZN241018C00100000 | 2024-09-09 2:14PM EDT | 100.00 | 0.42 | 0.00 | 0.19 | 0.00 | - | 1 | 27 | 45.26% |
| AZN241018C00105000 | 2024-08-27 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.59 | 0.00 | - | 20 | 37 | 57.13% |
| AZN241018C00110000 | 2024-06-20 9:30AM EDT | 110.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 70.70% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN241018P00037500 | 2024-03-06 11:41AM EDT | 37.50 | 0.13 | 0.00 | 0.22 | 0.00 | - | 2 | 0 | 117.97% |
| AZN241018P00040000 | 2024-03-12 1:55PM EDT | 40.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | 2 | 0 | 108.59% |
| AZN241018P00042500 | 2024-03-15 10:15AM EDT | 42.50 | 0.20 | 0.00 | 0.23 | 0.00 | - | 2 | 0 | 100.39% |
| AZN241018P00045000 | 2024-04-25 10:13AM EDT | 45.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 4 | 84.77% |
| AZN241018P00047500 | 2024-03-12 1:56PM EDT | 47.50 | 0.29 | 0.00 | 0.39 | 0.00 | - | 2 | 3 | 91.80% |
| AZN241018P00050000 | 2024-05-06 12:37PM EDT | 50.00 | 0.16 | 0.00 | 0.32 | 0.00 | - | 50 | 54 | 80.86% |
| AZN241018P00052500 | 2024-07-19 1:54PM EDT | 52.50 | 0.10 | 0.00 | 1.90 | 0.00 | - | 1 | 68 | 107.37% |
| AZN241018P00055000 | 2024-08-05 1:00PM EDT | 55.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 2 | 156 | 62.11% |
| AZN241018P00057500 | 2024-08-15 9:48AM EDT | 57.50 | 0.05 | 0.00 | 0.28 | 0.00 | - | 1 | 744 | 57.72% |
| AZN241018P00060000 | 2024-08-29 11:15AM EDT | 60.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 5 | 314 | 46.48% |
| AZN241018P00062500 | 2024-08-07 2:22PM EDT | 62.50 | 0.17 | 0.01 | 0.13 | 0.00 | - | 10 | 260 | 44.04% |
| AZN241018P00065000 | 2024-09-11 12:44PM EDT | 65.00 | 0.15 | 0.04 | 0.12 | 0.00 | - | 1 | 769 | 37.21% |
| AZN241018P00067500 | 2024-08-23 11:03AM EDT | 67.50 | 0.10 | 0.07 | 0.16 | 0.00 | - | 3 | 536 | 33.01% |
| AZN241018P00070000 | 2024-09-16 11:19AM EDT | 70.00 | 0.15 | 0.12 | 0.18 | -0.05 | -25.00% | 2 | 428 | 27.44% |
| AZN241018P00072500 | 2024-09-12 10:35AM EDT | 72.50 | 0.27 | 0.25 | 0.29 | -0.07 | -20.59% | 1 | 535 | 23.93% |
| AZN241018P00075000 | 2024-09-16 11:19AM EDT | 75.00 | 0.52 | 0.52 | 0.57 | -0.23 | -30.67% | 1 | 1,533 | 21.58% |
| AZN241018P00077500 | 2024-09-16 11:41AM EDT | 77.50 | 1.09 | 1.09 | 1.13 | -0.36 | -24.83% | 2 | 2,550 | 19.43% |
| AZN241018P00080000 | 2024-09-16 2:29PM EDT | 80.00 | 2.16 | 2.13 | 2.19 | -0.55 | -20.30% | 17 | 1,626 | 17.75% |
| AZN241018P00082500 | 2024-09-13 12:24PM EDT | 82.50 | 3.67 | 3.75 | 3.85 | -0.78 | -17.53% | 1 | 590 | 16.16% |
| AZN241018P00085000 | 2024-09-13 12:57PM EDT | 85.00 | 6.70 | 5.90 | 6.10 | 0.00 | - | 22 | 480 | 17.09% |
| AZN241018P00087500 | 2024-09-11 11:08AM EDT | 87.50 | 7.50 | 8.35 | 10.35 | 0.00 | - | 2 | 73 | 51.22% |
| AZN241018P00090000 | 2024-09-12 3:28PM EDT | 90.00 | 11.25 | 9.85 | 12.05 | 0.00 | - | 84 | 34 | 46.73% |
| AZN241018P00095000 | 2024-08-16 10:36AM EDT | 95.00 | 10.10 | 15.60 | 16.85 | 0.00 | - | 1 | 1 | 54.61% |
| AZN241018P00100000 | 2024-04-12 10:59AM EDT | 100.00 | 30.60 | 21.15 | 24.25 | 0.00 | - | 1 | 0 | 79.54% |
| AZN241018P00110000 | 2024-08-20 1:44PM EDT | 110.00 | 24.89 | 29.00 | 32.95 | 0.00 | - | - | 0 | 102.86% |
© 2024 Yahoo. All rights reserved.