AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510C00058000 | 2024-04-25 12:38PM EDT | 58.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240510C00064000 | 2024-04-12 3:33PM EDT | 64.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240510C00065000 | 2024-04-25 9:30AM EDT | 65.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240510C00066000 | 2024-04-18 12:30PM EDT | 66.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN240510C00067000 | 2024-04-30 11:09AM EDT | 67.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AZN240510C00068000 | 2024-04-25 9:34AM EDT | 68.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN240510C00069000 | 2024-04-30 10:35AM EDT | 69.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240510C00070000 | 2024-04-26 9:30AM EDT | 70.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240510C00071000 | 2024-04-30 11:17AM EDT | 71.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240510C00072000 | 2024-04-25 10:29AM EDT | 72.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AZN240510C00073000 | 2024-04-30 11:59AM EDT | 73.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN240510C00074000 | 2024-04-30 11:59AM EDT | 74.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZN240510C00075000 | 2024-04-30 2:55PM EDT | 75.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZN240510C00076000 | 2024-04-30 2:14PM EDT | 76.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.39% |
| AZN240510C00077000 | 2024-04-30 2:39PM EDT | 77.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AZN240510C00078000 | 2024-04-30 12:24PM EDT | 78.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510P00060000 | 2024-04-05 12:38PM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZN240510P00061000 | 2024-04-15 1:32PM EDT | 61.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AZN240510P00062000 | 2024-04-11 2:56PM EDT | 62.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AZN240510P00064000 | 2024-04-24 3:10PM EDT | 64.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZN240510P00065000 | 2024-04-24 2:50PM EDT | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AZN240510P00066000 | 2024-04-11 2:56PM EDT | 66.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AZN240510P00067000 | 2024-04-24 1:59PM EDT | 67.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZN240510P00068000 | 2024-04-24 11:42AM EDT | 68.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AZN240510P00069000 | 2024-04-24 2:41PM EDT | 69.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AZN240510P00070000 | 2024-04-29 2:35PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZN240510P00071000 | 2024-04-29 3:29PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZN240510P00072000 | 2024-04-30 9:48AM EDT | 72.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AZN240510P00073000 | 2024-04-30 10:03AM EDT | 73.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZN240510P00074000 | 2024-04-30 2:59PM EDT | 74.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| AZN240510P00075000 | 2024-04-30 2:50PM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 1.56% |
| AZN240510P00076000 | 2024-04-30 2:35PM EDT | 76.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.