AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN260116C00032500 | 2024-04-23 10:23AM EDT | 32.50 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN260116C00035000 | 2024-04-09 12:03PM EDT | 35.00 | 34.65 | 41.75 | 46.45 | 0.00 | - | 3 | 7 | 68.29% |
| AZN260116C00037500 | 2024-03-12 3:12PM EDT | 37.50 | 31.84 | 31.60 | 36.40 | 0.00 | - | 1 | 2 | 0.00% |
| AZN260116C00040000 | 2024-07-26 3:30PM EDT | 40.00 | 39.50 | 45.75 | 50.20 | 0.00 | - | 2 | 21 | 96.50% |
| AZN260116C00042500 | 2024-03-19 2:42PM EDT | 42.50 | 25.70 | 28.05 | 29.40 | 0.00 | - | 1 | 2 | 0.00% |
| AZN260116C00045000 | 2024-05-08 11:41AM EDT | 45.00 | 34.20 | 35.75 | 39.85 | 0.00 | - | 2 | 4 | 58.44% |
| AZN260116C00047500 | 2024-04-09 10:26AM EDT | 47.50 | 24.50 | 30.55 | 35.20 | 0.00 | - | 20 | 20 | 53.77% |
| AZN260116C00050000 | 2024-09-13 10:42AM EDT | 50.00 | 30.40 | 28.95 | 32.70 | -0.30 | -0.98% | 1 | 78 | 49.87% |
| AZN260116C00055000 | 2024-07-26 10:56AM EDT | 55.00 | 26.32 | 33.65 | 34.75 | 0.00 | - | 3 | 44 | 69.02% |
| AZN260116C00057500 | 2024-09-11 1:49PM EDT | 57.50 | 23.79 | 21.60 | 26.40 | -2.01 | -7.79% | 1 | 42 | 44.01% |
| AZN260116C00060000 | 2024-09-04 11:06AM EDT | 60.00 | 28.70 | 19.65 | 23.65 | 0.00 | - | 2 | 257 | 39.48% |
| AZN260116C00062500 | 2024-07-22 11:06AM EDT | 62.50 | 21.60 | 25.80 | 26.35 | 0.00 | - | 1 | 224 | 53.43% |
| AZN260116C00065000 | 2024-09-13 9:59AM EDT | 65.00 | 18.10 | 16.90 | 20.25 | -1.65 | -8.35% | 1 | 238 | 38.18% |
| AZN260116C00067500 | 2024-08-05 11:06AM EDT | 67.50 | 17.67 | 21.40 | 23.15 | 0.00 | - | 2 | 79 | 52.00% |
| AZN260116C00070000 | 2024-09-13 9:30AM EDT | 70.00 | 14.10 | 14.00 | 14.95 | -5.10 | -26.56% | 1 | 108 | 30.20% |
| AZN260116C00072500 | 2024-09-13 11:28AM EDT | 72.50 | 12.96 | 12.65 | 15.35 | -1.24 | -8.73% | 1 | 64 | 35.40% |
| AZN260116C00075000 | 2024-09-13 10:05AM EDT | 75.00 | 11.47 | 11.25 | 11.60 | -0.48 | -4.02% | 3 | 257 | 28.00% |
| AZN260116C00077500 | 2024-08-19 9:30AM EDT | 77.50 | 15.08 | 8.85 | 10.90 | 0.00 | - | 1 | 50 | 29.32% |
| AZN260116C00080000 | 2024-09-12 1:48PM EDT | 80.00 | 9.10 | 7.65 | 9.95 | 0.00 | - | 1 | 247 | 29.64% |
| AZN260116C00082500 | 2024-08-14 2:00PM EDT | 82.50 | 11.50 | 6.60 | 9.90 | 0.00 | - | 1 | 83 | 32.20% |
| AZN260116C00085000 | 2024-09-12 3:01PM EDT | 85.00 | 6.90 | 6.30 | 8.90 | 0.00 | - | 1 | 926 | 31.90% |
| AZN260116C00087500 | 2024-09-13 9:30AM EDT | 87.50 | 5.45 | 5.45 | 6.05 | -1.66 | -23.35% | 1 | 47 | 26.20% |
| AZN260116C00090000 | 2024-09-10 9:53AM EDT | 90.00 | 5.81 | 4.65 | 5.95 | 0.00 | - | 1 | 169 | 27.97% |
| AZN260116C00095000 | 2024-09-11 12:18PM EDT | 95.00 | 3.62 | 3.35 | 3.65 | -0.59 | -14.01% | 5 | 184 | 24.71% |
| AZN260116C00100000 | 2024-09-13 3:59PM EDT | 100.00 | 2.60 | 1.90 | 2.66 | -0.80 | -23.53% | 12 | 417 | 24.41% |
| AZN260116C00105000 | 2024-09-11 3:44PM EDT | 105.00 | 1.82 | 1.65 | 1.92 | -0.44 | -19.47% | 5 | 10 | 24.20% |
| AZN260116C00110000 | 2024-09-13 12:54PM EDT | 110.00 | 1.28 | 1.24 | 1.39 | -0.95 | -42.60% | 15 | 325 | 24.10% |
| AZN260116C00115000 | 2024-09-13 1:50PM EDT | 115.00 | 0.88 | 0.85 | 1.75 | -0.72 | -45.00% | 22 | 248 | 27.94% |
| AZN260116C00120000 | 2024-08-20 10:08AM EDT | 120.00 | 1.56 | 0.55 | 0.72 | 0.00 | - | 12 | 13 | 23.99% |
| AZN260116C00125000 | 2024-09-12 2:04PM EDT | 125.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 9 | 54 | 24.27% |
| AZN260116C00130000 | 2024-09-09 11:00AM EDT | 130.00 | 0.67 | 0.14 | 0.60 | 0.00 | - | 3 | 4 | 26.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN260116P00032500 | 2024-07-11 3:31PM EDT | 32.50 | 0.18 | 0.13 | 0.46 | 0.00 | - | 2 | 125 | 44.53% |
| AZN260116P00035000 | 2024-09-12 12:39PM EDT | 35.00 | 0.17 | 0.14 | 0.45 | 0.00 | - | 7 | 37 | 40.97% |
| AZN260116P00037500 | 2024-08-12 12:13PM EDT | 37.50 | 0.32 | 0.15 | 0.55 | 0.00 | - | 2 | 14 | 39.43% |
| AZN260116P00040000 | 2024-08-30 11:47AM EDT | 40.00 | 0.28 | 0.18 | 0.62 | 0.00 | - | 2 | 28 | 37.35% |
| AZN260116P00042500 | 2024-08-29 12:37PM EDT | 42.50 | 0.42 | 0.26 | 0.70 | 0.00 | - | 2 | 26 | 35.40% |
| AZN260116P00045000 | 2024-09-11 10:29AM EDT | 45.00 | 0.61 | 0.36 | 0.81 | 0.00 | - | 2 | 255 | 33.74% |
| AZN260116P00047500 | 2024-08-30 11:48AM EDT | 47.50 | 0.55 | 0.60 | 0.75 | 0.00 | - | 2 | 53 | 30.42% |
| AZN260116P00050000 | 2024-08-26 9:51AM EDT | 50.00 | 0.65 | 0.73 | 0.92 | 0.00 | - | 2 | 113 | 29.33% |
| AZN260116P00055000 | 2024-08-30 10:07AM EDT | 55.00 | 0.87 | 1.16 | 1.36 | 0.00 | - | 2 | 109 | 27.25% |
| AZN260116P00057500 | 2024-09-03 10:50AM EDT | 57.50 | 1.00 | 1.45 | 2.18 | 0.00 | - | 1 | 246 | 29.05% |
| AZN260116P00060000 | 2024-09-09 1:52PM EDT | 60.00 | 1.90 | 1.81 | 2.01 | 0.00 | - | 2 | 512 | 25.45% |
| AZN260116P00062500 | 2024-09-09 1:52PM EDT | 62.50 | 2.40 | 2.24 | 2.44 | 0.00 | - | 2 | 611 | 24.67% |
| AZN260116P00065000 | 2024-09-03 2:50PM EDT | 65.00 | 2.00 | 2.76 | 2.97 | 0.00 | - | 2 | 728 | 23.99% |
| AZN260116P00067500 | 2024-09-13 9:49AM EDT | 67.50 | 3.40 | 3.35 | 3.55 | +0.30 | +9.68% | 3 | 368 | 23.21% |
| AZN260116P00070000 | 2024-08-15 9:30AM EDT | 70.00 | 3.00 | 2.48 | 4.30 | 0.00 | - | 3 | 103 | 22.69% |
| AZN260116P00072500 | 2024-09-13 1:32PM EDT | 72.50 | 4.95 | 4.85 | 5.15 | +0.44 | +9.76% | 1 | 291 | 22.16% |
| AZN260116P00075000 | 2024-08-21 10:14AM EDT | 75.00 | 4.17 | 5.80 | 6.05 | 0.00 | - | 3 | 432 | 21.45% |
| AZN260116P00077500 | 2024-08-13 3:39PM EDT | 77.50 | 5.30 | 5.55 | 6.80 | 0.00 | - | 21 | 680 | 20.00% |
| AZN260116P00080000 | 2024-09-13 9:33AM EDT | 80.00 | 8.00 | 8.00 | 9.20 | +0.50 | +6.67% | 10 | 319 | 22.79% |
| AZN260116P00082500 | 2024-08-16 2:03PM EDT | 82.50 | 6.85 | 9.30 | 9.90 | 0.00 | - | 1 | 21 | 20.52% |
| AZN260116P00085000 | 2024-09-06 9:35AM EDT | 85.00 | 8.15 | 10.70 | 13.35 | 0.00 | - | 1 | 95 | 25.60% |
| AZN260116P00087500 | 2024-08-28 10:07AM EDT | 87.50 | 7.73 | 11.00 | 13.35 | 0.00 | - | 1 | 88 | 20.69% |
| AZN260116P00090000 | 2024-09-09 1:50PM EDT | 90.00 | 11.80 | 11.90 | 15.70 | 0.00 | - | 4 | 125 | 22.22% |
| AZN260116P00095000 | 2024-08-26 12:32PM EDT | 95.00 | 12.28 | 15.60 | 18.00 | 0.00 | - | 1 | 9 | 16.27% |
| AZN260116P00100000 | 2024-09-11 11:39AM EDT | 100.00 | 20.20 | 21.45 | 22.20 | 0.00 | - | 1 | 1 | 14.54% |
| AZN260116P00115000 | 2024-06-06 10:35AM EDT | 115.00 | 33.30 | 35.05 | 39.90 | 0.00 | - | - | 0 | 33.88% |
© 2024 Yahoo. All rights reserved.