AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN250417C00055000 | 2024-10-01 12:57PM EDT | 55.00 | 24.55 | 23.00 | 26.00 | 0.00 | - | 2 | 3 | 59.31% |
| AZN250417C00060000 | 2024-10-14 3:56PM EDT | 60.00 | 19.80 | 19.20 | 19.50 | 0.00 | - | 3 | 6 | 38.04% |
| AZN250417C00065000 | 2024-10-09 1:36PM EDT | 65.00 | 14.50 | 14.70 | 15.10 | 0.00 | - | 4 | 6 | 33.86% |
| AZN250417C00070000 | 2024-10-14 3:52PM EDT | 70.00 | 11.05 | 10.65 | 11.95 | 0.00 | - | 28 | 37 | 35.21% |
| AZN250417C00072500 | 2024-10-14 3:19PM EDT | 72.50 | 9.13 | 8.75 | 10.70 | 0.00 | - | 4 | 11 | 36.32% |
| AZN250417C00075000 | 2024-10-15 12:02PM EDT | 75.00 | 7.00 | 7.15 | 9.25 | +0.20 | +2.94% | 22 | 162 | 35.76% |
| AZN250417C00077500 | 2024-10-15 2:17PM EDT | 77.50 | 5.70 | 5.65 | 6.85 | +0.30 | +5.56% | 3 | 61 | 30.30% |
| AZN250417C00080000 | 2024-10-15 10:18AM EDT | 80.00 | 4.55 | 4.40 | 5.30 | -0.15 | -3.19% | 2 | 165 | 28.22% |
| AZN250417C00082500 | 2024-10-15 10:15AM EDT | 82.50 | 3.45 | 3.30 | 4.30 | 0.00 | - | 1 | 101 | 27.96% |
| AZN250417C00085000 | 2024-10-14 10:49AM EDT | 85.00 | 2.55 | 2.46 | 3.00 | 0.00 | - | 10 | 259 | 25.55% |
| AZN250417C00087500 | 2024-10-07 3:47PM EDT | 87.50 | 1.81 | 1.78 | 2.64 | 0.00 | - | 1 | 82 | 27.01% |
| AZN250417C00090000 | 2024-10-09 2:24PM EDT | 90.00 | 1.34 | 1.26 | 1.68 | 0.00 | - | 2 | 462 | 24.63% |
| AZN250417C00092500 | 2024-10-14 1:04PM EDT | 92.50 | 1.07 | 0.88 | 1.26 | 0.00 | - | 1 | 139 | 24.51% |
| AZN250417C00095000 | 2024-09-26 12:37PM EDT | 95.00 | 0.83 | 0.62 | 0.81 | 0.00 | - | 50 | 63 | 23.39% |
| AZN250417C00100000 | 2024-10-10 12:59PM EDT | 100.00 | 0.35 | 0.30 | 0.64 | 0.00 | - | 2 | 41 | 25.78% |
| AZN250417C00105000 | 2024-09-30 1:20PM EDT | 105.00 | 0.25 | 0.11 | 0.46 | 0.00 | - | 5 | 12 | 27.17% |
| AZN250417C00110000 | 2024-10-15 12:17PM EDT | 110.00 | 0.11 | 0.04 | 0.33 | 0.00 | - | 2 | 27 | 28.35% |
| AZN250417C00115000 | 2024-10-01 10:30AM EDT | 115.00 | 0.03 | 0.02 | 0.15 | 0.00 | - | 155 | 125 | 27.25% |
| AZN250417C00120000 | 2024-09-25 2:59PM EDT | 120.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 1 | 1 | 28.66% |
| AZN250417C00125000 | 2024-09-25 2:59PM EDT | 125.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 59 | 30.08% |
PutsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN250417P00047500 | 2024-09-26 11:21AM EDT | 47.50 | 0.19 | 0.07 | 0.28 | 0.00 | - | 2 | 57 | 39.80% |
| AZN250417P00055000 | 2024-09-27 3:22PM EDT | 55.00 | 0.39 | 0.16 | 0.63 | 0.00 | - | 2 | 1 | 35.40% |
| AZN250417P00060000 | 2024-10-08 10:14AM EDT | 60.00 | 0.75 | 0.53 | 0.94 | 0.00 | - | 1 | 2 | 31.64% |
| AZN250417P00065000 | 2024-10-10 10:54AM EDT | 65.00 | 1.30 | 1.03 | 1.29 | 0.00 | - | 1 | 106 | 27.12% |
| AZN250417P00067500 | 2024-10-02 10:07AM EDT | 67.50 | 1.43 | 1.28 | 1.65 | 0.00 | - | 1 | 4 | 25.72% |
| AZN250417P00070000 | 2024-10-15 12:53PM EDT | 70.00 | 2.06 | 1.93 | 2.18 | -0.04 | -1.90% | 56 | 83 | 24.77% |
| AZN250417P00072500 | 2024-10-10 11:27AM EDT | 72.50 | 3.10 | 2.60 | 2.84 | 0.00 | - | 81 | 351 | 23.80% |
| AZN250417P00075000 | 2024-10-15 12:14PM EDT | 75.00 | 3.65 | 3.45 | 3.65 | -0.20 | -5.19% | 1 | 59 | 22.82% |
| AZN250417P00077500 | 2024-10-11 10:16AM EDT | 77.50 | 4.95 | 4.45 | 6.05 | 0.00 | - | 2 | 91 | 28.27% |
| AZN250417P00080000 | 2024-10-14 10:11AM EDT | 80.00 | 5.85 | 5.70 | 7.80 | 0.00 | - | 1 | 71 | 29.82% |
| AZN250417P00082500 | 2024-10-02 10:07AM EDT | 82.50 | 6.60 | 5.15 | 8.50 | 0.00 | - | 1 | 261 | 25.90% |
| AZN250417P00085000 | 2024-10-02 10:07AM EDT | 85.00 | 8.05 | 7.25 | 9.05 | 0.00 | - | 2 | 8 | 20.03% |
| AZN250417P00087500 | 2024-10-02 9:44AM EDT | 87.50 | 9.85 | 8.85 | 10.95 | 0.00 | - | - | 1 | 19.67% |
| AZN250417P00090000 | 2024-10-01 3:41PM EDT | 90.00 | 12.30 | 10.85 | 12.95 | 0.00 | - | 2 | 7 | 18.89% |
| AZN250417P00092500 | 2024-10-02 10:07AM EDT | 92.50 | 13.65 | 14.75 | 15.05 | 0.00 | - | 2 | 7 | 17.53% |
| AZN250417P00095000 | 2024-10-02 9:35AM EDT | 95.00 | 15.95 | 16.95 | 18.20 | 0.00 | - | 1 | 189 | 25.34% |
© 2024 Yahoo. All rights reserved.