AZN - AstraZeneca PLC
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240119C00030000 | 2023-05-19 12:11PM EDT | 30.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| AZN240119C00032500 | 2023-02-22 4:55PM EDT | 32.50 | 36.60 | 35.45 | 37.10 | 0.00 | - | 2 | 2 | 0.00% |
| AZN240119C00035000 | 2023-05-25 12:11PM EDT | 35.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| AZN240119C00037500 | 2023-02-23 11:24AM EDT | 37.50 | 31.90 | 30.70 | 32.40 | 0.00 | - | 5 | 10 | 0.00% |
| AZN240119C00040000 | 2023-04-03 9:50AM EDT | 40.00 | 30.90 | 34.80 | 35.85 | 0.00 | - | 1 | 35 | 85.38% |
| AZN240119C00042500 | 2023-01-03 4:54PM EDT | 42.50 | 28.28 | 21.60 | 22.10 | 0.00 | - | 1 | 20 | 0.00% |
| AZN240119C00045000 | 2023-04-20 10:00AM EDT | 45.00 | 31.20 | 30.75 | 31.65 | 0.00 | - | 1 | 32 | 79.31% |
| AZN240119C00047500 | 2023-01-26 3:31PM EDT | 47.50 | 19.96 | 21.30 | 21.70 | 0.00 | - | 1 | 143 | 0.00% |
| AZN240119C00050000 | 2023-05-25 2:38PM EDT | 50.00 | 23.34 | 0.00 | 0.00 | 0.00 | - | 10 | 1,167 | 0.00% |
| AZN240119C00052500 | 2023-05-23 1:10PM EDT | 52.50 | 23.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240119C00055000 | 2023-05-26 2:12PM EDT | 55.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 974 | 0.00% |
| AZN240119C00057500 | 2023-05-17 12:06PM EDT | 57.50 | 19.35 | 0.00 | 0.00 | 0.00 | - | 2 | 297 | 0.00% |
| AZN240119C00060000 | 2023-05-30 2:26PM EDT | 60.00 | 14.43 | 0.00 | 0.00 | 0.00 | - | 4 | 2,471 | 0.00% |
| AZN240119C00062500 | 2023-05-11 9:44AM EDT | 62.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 7 | 591 | 0.00% |
| AZN240119C00065000 | 2023-05-30 2:26PM EDT | 65.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 7 | 575 | 0.00% |
| AZN240119C00067500 | 2023-05-30 11:55AM EDT | 67.50 | 8.58 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 0.00% |
| AZN240119C00070000 | 2023-05-30 11:48AM EDT | 70.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 736 | 0.00% |
| AZN240119C00072500 | 2023-05-30 1:28PM EDT | 72.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5 | 1,419 | 0.39% |
| AZN240119C00075000 | 2023-05-30 11:10AM EDT | 75.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 20 | 1,529 | 1.56% |
| AZN240119C00077500 | 2023-05-30 12:47PM EDT | 77.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 19 | 669 | 3.13% |
| AZN240119C00080000 | 2023-05-30 3:15PM EDT | 80.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 22 | 2,129 | 3.13% |
| AZN240119C00082500 | 2023-05-25 3:46PM EDT | 82.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 3.13% |
| AZN240119C00085000 | 2023-05-26 12:48PM EDT | 85.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 714 | 6.25% |
| AZN240119C00090000 | 2023-05-25 10:16AM EDT | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| AZN240119C00095000 | 2023-05-18 10:49AM EDT | 95.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 717 | 6.25% |
| AZN240119C00100000 | 2023-05-22 10:15AM EDT | 100.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 257 | 12.50% |
| AZN240119C00105000 | 2023-05-22 10:15AM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 12.50% |
| AZN240119C00110000 | 2023-05-08 2:31PM EDT | 110.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240119P00027500 | 2023-04-26 10:46AM EDT | 27.50 | 0.05 | 0.01 | 0.10 | 0.00 | - | 10 | 11 | 50.59% |
| AZN240119P00030000 | 2023-04-12 12:03PM EDT | 30.00 | 0.09 | 0.01 | 0.14 | 0.00 | - | 3 | 445 | 52.73% |
| AZN240119P00032500 | 2023-03-30 1:25PM EDT | 32.50 | 0.13 | 0.00 | 0.11 | 0.00 | - | 2 | 5 | 46.48% |
| AZN240119P00035000 | 2023-03-07 12:25PM EDT | 35.00 | 0.18 | 0.03 | 0.32 | 0.00 | - | 200 | 265 | 50.78% |
| AZN240119P00037500 | 2022-12-20 12:07PM EDT | 37.50 | 0.48 | 0.10 | 0.56 | 0.00 | - | 2 | 3 | 52.05% |
| AZN240119P00040000 | 2023-05-26 2:10PM EDT | 40.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 26 | 298 | 12.50% |
| AZN240119P00042500 | 2023-03-07 2:54PM EDT | 42.50 | 0.43 | 0.02 | 0.54 | 0.00 | - | 2 | 5 | 43.02% |
| AZN240119P00045000 | 2023-02-24 3:09PM EDT | 45.00 | 0.56 | 0.24 | 0.85 | 0.00 | - | 3 | 340 | 43.63% |
| AZN240119P00047500 | 2023-05-04 3:49PM EDT | 47.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 315 | 12.50% |
| AZN240119P00050000 | 2023-05-12 10:20AM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 287 | 12.50% |
| AZN240119P00052500 | 2023-05-22 10:15AM EDT | 52.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 249 | 6.25% |
| AZN240119P00055000 | 2023-05-30 10:24AM EDT | 55.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 144 | 814 | 6.25% |
| AZN240119P00057500 | 2023-05-19 1:30PM EDT | 57.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 512 | 1,733 | 6.25% |
| AZN240119P00060000 | 2023-05-30 2:08PM EDT | 60.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 50 | 582 | 6.25% |
| AZN240119P00062500 | 2023-05-30 3:08PM EDT | 62.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 22 | 4,525 | 3.13% |
| AZN240119P00065000 | 2023-05-24 10:07AM EDT | 65.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,030 | 3.13% |
| AZN240119P00067500 | 2023-05-22 3:09PM EDT | 67.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 592 | 1.56% |
| AZN240119P00070000 | 2023-05-26 10:27AM EDT | 70.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1,741 | 0.78% |
| AZN240119P00072500 | 2023-05-30 12:04PM EDT | 72.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 421 | 0.00% |
| AZN240119P00075000 | 2023-05-22 9:55AM EDT | 75.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 75 | 439 | 0.00% |
| AZN240119P00077500 | 2023-05-23 12:43PM EDT | 77.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 40 | 92 | 0.00% |
| AZN240119P00080000 | 2023-05-23 11:34AM EDT | 80.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 0.00% |
| AZN240119P00082500 | 2023-05-04 10:35AM EDT | 82.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| AZN240119P00085000 | 2023-04-28 2:35PM EDT | 85.00 | 11.55 | 12.45 | 13.70 | 0.00 | - | 1 | 16 | 12.60% |
| AZN240119P00090000 | 2022-04-13 11:29AM EDT | 90.00 | 22.95 | 26.80 | 28.05 | 0.00 | - | 12 | 62 | 65.05% |
| AZN240119P00105000 | 2023-05-19 10:14AM EDT | 105.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.