AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN250117C00027500 | 2024-04-05 1:47PM EDT | 27.50 | 40.60 | 47.60 | 51.25 | 0.00 | - | 1 | 13 | 0.00% |
| AZN250117C00030000 | 2024-05-07 2:34PM EDT | 30.00 | 46.14 | 49.40 | 52.40 | 0.00 | - | 5 | 13 | 137.79% |
| AZN250117C00032500 | 2024-07-25 10:38AM EDT | 32.50 | 45.50 | 53.00 | 56.80 | 0.00 | - | 1 | 6 | 223.29% |
| AZN250117C00035000 | 2024-08-15 2:44PM EDT | 35.00 | 51.00 | 42.40 | 45.10 | 0.00 | - | 10 | 6 | 103.08% |
| AZN250117C00037500 | 2024-03-26 11:13AM EDT | 37.50 | 30.06 | 38.55 | 39.25 | 0.00 | - | 5 | 9 | 0.00% |
| AZN250117C00040000 | 2024-07-26 10:55AM EDT | 40.00 | 39.36 | 46.15 | 49.30 | 0.00 | - | 1 | 7 | 184.74% |
| AZN250117C00042500 | 2024-01-19 4:43PM EDT | 42.50 | 25.05 | 21.45 | 22.95 | 0.00 | - | 20 | 20 | 0.00% |
| AZN250117C00045000 | 2024-07-16 3:17PM EDT | 45.00 | 33.50 | 39.50 | 42.95 | 0.00 | - | 1 | 27 | 146.75% |
| AZN250117C00047500 | 2024-01-19 4:52PM EDT | 47.50 | 20.49 | 17.40 | 18.45 | 0.00 | - | 2 | 22 | 0.00% |
| AZN250117C00050000 | 2024-09-12 11:04AM EDT | 50.00 | 30.24 | 29.45 | 30.70 | 0.00 | - | 1 | 123 | 63.60% |
| AZN250117C00052500 | 2024-08-06 12:59PM EDT | 52.50 | 28.05 | 29.60 | 33.95 | 0.00 | - | 2 | 66 | 102.03% |
| AZN250117C00055000 | 2024-07-26 10:56AM EDT | 55.00 | 24.57 | 32.15 | 34.60 | 0.00 | - | 3 | 67 | 127.86% |
| AZN250117C00057500 | 2024-05-07 2:04PM EDT | 57.50 | 20.84 | 23.50 | 26.30 | 0.00 | - | 2 | 67 | 71.41% |
| AZN250117C00060000 | 2024-09-06 10:40AM EDT | 60.00 | 24.70 | 19.95 | 20.65 | 0.00 | - | 3 | 314 | 49.34% |
| AZN250117C00062500 | 2024-08-15 12:04PM EDT | 62.50 | 24.30 | 17.05 | 18.80 | 0.00 | - | 1 | 476 | 50.02% |
| AZN250117C00065000 | 2024-09-04 9:39AM EDT | 65.00 | 22.20 | 15.55 | 15.90 | 0.00 | - | 5 | 319 | 41.28% |
| AZN250117C00067500 | 2024-09-16 9:58AM EDT | 67.50 | 13.71 | 13.45 | 13.70 | 0.00 | - | 5 | 573 | 38.45% |
| AZN250117C00070000 | 2024-09-17 11:13AM EDT | 70.00 | 11.29 | 11.30 | 11.65 | 0.00 | - | 1 | 1,123 | 36.30% |
| AZN250117C00072500 | 2024-09-17 10:40AM EDT | 72.50 | 9.21 | 9.30 | 9.70 | 0.00 | - | 1 | 815 | 34.23% |
| AZN250117C00075000 | 2024-09-16 9:38AM EDT | 75.00 | 7.70 | 7.40 | 8.05 | 0.00 | - | 1 | 1,924 | 33.29% |
| AZN250117C00077500 | 2024-09-17 10:52AM EDT | 77.50 | 5.85 | 5.70 | 5.90 | +0.10 | +1.74% | 1 | 711 | 28.71% |
| AZN250117C00080000 | 2024-09-18 2:00PM EDT | 80.00 | 4.25 | 4.30 | 4.45 | +0.30 | +7.59% | 13 | 969 | 27.22% |
| AZN250117C00082500 | 2024-09-17 3:25PM EDT | 82.50 | 2.88 | 2.90 | 3.20 | +0.04 | +1.41% | 2 | 2,673 | 25.75% |
| AZN250117C00085000 | 2024-09-18 2:07PM EDT | 85.00 | 2.17 | 2.18 | 2.29 | +0.22 | +11.28% | 118 | 2,703 | 25.05% |
| AZN250117C00087500 | 2024-09-18 11:12AM EDT | 87.50 | 1.35 | 1.47 | 1.57 | +0.02 | +1.50% | 3 | 781 | 24.34% |
| AZN250117C00090000 | 2024-09-18 12:13PM EDT | 90.00 | 0.85 | 0.94 | 1.01 | -0.03 | -3.41% | 2 | 2,257 | 23.50% |
| AZN250117C00092500 | 2024-09-17 12:20PM EDT | 92.50 | 0.57 | 0.60 | 0.68 | 0.00 | - | 4 | 33 | 23.39% |
| AZN250117C00095000 | 2024-09-17 11:04AM EDT | 95.00 | 0.41 | 0.36 | 0.45 | 0.00 | - | 10 | 2,218 | 23.34% |
| AZN250117C00100000 | 2024-09-16 3:29PM EDT | 100.00 | 0.20 | 0.09 | 0.27 | 0.00 | - | 3 | 220 | 25.00% |
| AZN250117C00105000 | 2024-09-16 2:43PM EDT | 105.00 | 0.13 | 0.03 | 0.18 | 0.00 | - | 5 | 282 | 26.81% |
| AZN250117C00110000 | 2024-09-18 2:19PM EDT | 110.00 | 0.06 | 0.01 | 0.13 | +0.01 | +20.00% | 4 | 335 | 28.71% |
| AZN250117C00115000 | 2024-09-09 12:14PM EDT | 115.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 2 | 64 | 31.06% |
| AZN250117C00120000 | 2024-09-16 9:36AM EDT | 120.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 4 | 72 | 32.91% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN250117P00027500 | 2024-09-11 2:17PM EDT | 27.50 | 0.03 | 0.01 | 0.06 | 0.00 | - | 5 | 89 | 71.88% |
| AZN250117P00030000 | 2024-05-13 1:01PM EDT | 30.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 6 | 189 | 116.60% |
| AZN250117P00032500 | 2024-05-08 2:51PM EDT | 32.50 | 0.06 | 0.01 | 0.06 | 0.00 | - | 2 | 34 | 61.33% |
| AZN250117P00035000 | 2024-09-10 9:30AM EDT | 35.00 | 0.12 | 0.01 | 0.28 | 0.00 | - | 2 | 14 | 68.07% |
| AZN250117P00037500 | 2024-04-30 9:30AM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| AZN250117P00040000 | 2024-08-05 12:59PM EDT | 40.00 | 0.04 | 0.00 | 0.67 | 0.00 | - | 1 | 7 | 66.70% |
| AZN250117P00042500 | 2024-08-23 11:36AM EDT | 42.50 | 0.08 | 0.04 | 0.13 | 0.00 | - | 1 | 153 | 52.34% |
| AZN250117P00045000 | 2024-08-26 11:39AM EDT | 45.00 | 0.08 | 0.02 | 0.15 | 0.00 | - | 2 | 49 | 49.02% |
| AZN250117P00047500 | 2024-08-02 9:55AM EDT | 47.50 | 0.09 | 0.00 | 0.30 | 0.00 | - | 11 | 79 | 50.64% |
| AZN250117P00050000 | 2024-08-14 9:42AM EDT | 50.00 | 0.05 | 0.07 | 0.20 | 0.00 | - | 1 | 470 | 42.87% |
| AZN250117P00052500 | 2024-09-13 12:33PM EDT | 52.50 | 0.18 | 0.01 | 0.25 | 0.00 | - | 2 | 648 | 40.53% |
| AZN250117P00055000 | 2024-09-03 1:33PM EDT | 55.00 | 0.13 | 0.13 | 0.29 | 0.00 | - | 2 | 283 | 37.65% |
| AZN250117P00057500 | 2024-09-04 11:20AM EDT | 57.50 | 0.21 | 0.18 | 0.35 | 0.00 | - | 2 | 701 | 35.16% |
| AZN250117P00060000 | 2024-09-13 3:54PM EDT | 60.00 | 0.34 | 0.25 | 0.41 | 0.00 | - | 1 | 1,076 | 32.37% |
| AZN250117P00062500 | 2024-09-09 2:55PM EDT | 62.50 | 0.40 | 0.34 | 0.43 | 0.00 | - | 1 | 1,758 | 28.83% |
| AZN250117P00065000 | 2024-09-12 11:01AM EDT | 65.00 | 0.55 | 0.48 | 0.57 | 0.00 | - | 2 | 795 | 26.93% |
| AZN250117P00067500 | 2024-09-17 3:29PM EDT | 67.50 | 0.79 | 0.71 | 0.85 | 0.00 | - | 262 | 1,839 | 26.03% |
| AZN250117P00070000 | 2024-09-17 12:38PM EDT | 70.00 | 1.15 | 1.03 | 1.08 | 0.00 | - | 2 | 2,749 | 23.77% |
| AZN250117P00072500 | 2024-09-13 9:32AM EDT | 72.50 | 1.76 | 1.47 | 1.55 | 0.00 | - | 2 | 1,955 | 22.67% |
| AZN250117P00075000 | 2024-09-18 12:10PM EDT | 75.00 | 2.36 | 2.07 | 2.16 | +0.07 | +3.06% | 118 | 1,776 | 21.40% |
| AZN250117P00077500 | 2024-09-18 2:23PM EDT | 77.50 | 2.93 | 2.87 | 2.95 | -0.07 | -2.33% | 101 | 1,192 | 20.01% |
| AZN250117P00080000 | 2024-09-18 9:43AM EDT | 80.00 | 4.25 | 3.95 | 4.10 | +0.05 | +1.19% | 28 | 968 | 19.23% |
| AZN250117P00082500 | 2024-09-16 11:35AM EDT | 82.50 | 5.25 | 5.30 | 5.45 | 0.00 | - | 1 | 682 | 17.98% |
| AZN250117P00085000 | 2024-09-12 10:00AM EDT | 85.00 | 7.00 | 6.80 | 7.05 | 0.00 | - | 2 | 628 | 16.33% |
| AZN250117P00087500 | 2024-09-12 3:52PM EDT | 87.50 | 9.00 | 8.15 | 8.90 | 0.00 | - | 1 | 160 | 13.72% |
| AZN250117P00090000 | 2024-09-03 3:18PM EDT | 90.00 | 6.25 | 9.10 | 11.15 | 0.00 | - | 6 | 70 | 11.43% |
| AZN250117P00095000 | 2024-09-12 3:28PM EDT | 95.00 | 16.10 | 15.75 | 16.25 | 0.00 | - | 76 | 31 | 18.36% |
| AZN250117P00100000 | 2024-07-12 9:30AM EDT | 100.00 | 20.65 | 17.90 | 20.80 | 0.00 | - | 1 | 1 | 0.00% |
| AZN250117P00105000 | 2024-04-12 9:32AM EDT | 105.00 | 35.40 | 25.95 | 29.70 | 0.00 | - | 40 | 0 | 59.95% |
| AZN250117P00110000 | 2024-04-12 9:39AM EDT | 110.00 | 40.25 | 31.05 | 34.70 | 0.00 | - | 1 | 0 | 51.00% |
© 2024 Yahoo. All rights reserved.