AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240503C00058000 | 2024-04-23 11:26AM EDT | 58.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AZN240503C00064000 | 2024-04-24 3:23PM EDT | 64.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AZN240503C00065000 | 2024-04-26 10:03AM EDT | 65.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AZN240503C00066000 | 2024-04-29 9:53AM EDT | 66.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AZN240503C00067000 | 2024-04-24 10:22AM EDT | 67.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 20 | 9 | 0.00% |
| AZN240503C00068000 | 2024-04-29 9:35AM EDT | 68.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 0.00% |
| AZN240503C00069000 | 2024-04-29 1:38PM EDT | 69.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 24 | 166 | 0.00% |
| AZN240503C00070000 | 2024-04-29 10:47AM EDT | 70.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 4 | 201 | 0.00% |
| AZN240503C00071000 | 2024-04-29 11:23AM EDT | 71.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| AZN240503C00072000 | 2024-04-30 11:59AM EDT | 72.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 0.00% |
| AZN240503C00073000 | 2024-04-30 11:59AM EDT | 73.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| AZN240503C00074000 | 2024-04-30 11:56AM EDT | 74.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 0.00% |
| AZN240503C00075000 | 2024-04-30 3:55PM EDT | 75.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 48 | 187 | 0.00% |
| AZN240503C00076000 | 2024-04-30 3:09PM EDT | 76.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 37 | 84 | 0.78% |
| AZN240503C00077000 | 2024-04-30 3:55PM EDT | 77.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 45 | 343 | 6.25% |
| AZN240503C00078000 | 2024-04-30 9:41AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 6.25% |
| AZN240503C00080000 | 2024-04-29 9:51AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| AZN240503C00081000 | 2024-04-25 11:25AM EDT | 81.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| AZN240503C00090000 | 2024-04-26 2:50PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240503P00057000 | 2024-04-09 11:14AM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 50.00% |
| AZN240503P00061000 | 2024-04-22 11:55AM EDT | 61.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 50.00% |
| AZN240503P00063000 | 2024-04-25 11:11AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,720 | 144 | 50.00% |
| AZN240503P00064000 | 2024-04-24 3:06PM EDT | 64.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| AZN240503P00065000 | 2024-04-24 11:32AM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 80 | 106 | 50.00% |
| AZN240503P00066000 | 2024-04-24 2:00PM EDT | 66.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 817 | 50.00% |
| AZN240503P00067000 | 2024-04-25 9:52AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 25.00% |
| AZN240503P00068000 | 2024-04-25 12:44PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 468 | 25.00% |
| AZN240503P00069000 | 2024-04-30 10:13AM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 328 | 25.00% |
| AZN240503P00070000 | 2024-04-26 1:55PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 181 | 129 | 25.00% |
| AZN240503P00071000 | 2024-04-29 3:44PM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 135 | 25.00% |
| AZN240503P00072000 | 2024-04-29 3:00PM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 12.50% |
| AZN240503P00073000 | 2024-04-30 1:06PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 83 | 12.50% |
| AZN240503P00074000 | 2024-04-30 3:58PM EDT | 74.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 80 | 238 | 6.25% |
| AZN240503P00075000 | 2024-04-30 3:19PM EDT | 75.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 41 | 201 | 3.13% |
| AZN240503P00076000 | 2024-04-30 3:39PM EDT | 76.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 46 | 101 | 0.00% |
| AZN240503P00077000 | 2024-04-30 3:07PM EDT | 77.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
© 2024 Yahoo. All rights reserved.