AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517C00045000 | 2024-04-29 9:48AM EDT | 45.00 | 31.30 | 29.00 | 33.30 | 0.00 | - | 1 | 6 | 133.59% |
| AZN240517C00050000 | 2024-04-25 9:39AM EDT | 50.00 | 25.30 | 25.95 | 26.15 | 0.00 | - | - | 63 | 101.17% |
| AZN240517C00055000 | 2024-04-29 3:39PM EDT | 55.00 | 20.60 | 20.05 | 21.25 | 0.00 | - | 89 | 123 | 94.73% |
| AZN240517C00057000 | 2024-04-29 1:26PM EDT | 57.00 | 18.80 | 18.95 | 19.15 | 0.00 | - | 1 | 2 | 73.24% |
| AZN240517C00057500 | 2024-04-29 2:43PM EDT | 57.50 | 18.20 | 18.45 | 18.65 | 0.00 | - | 2 | 37 | 71.48% |
| AZN240517C00058000 | 2024-04-29 2:43PM EDT | 58.00 | 17.70 | 17.95 | 18.15 | 0.00 | - | 3 | 7 | 69.53% |
| AZN240517C00059000 | 2024-04-30 9:40AM EDT | 59.00 | 16.70 | 16.05 | 18.75 | -0.05 | -0.30% | 1 | 12 | 84.38% |
| AZN240517C00060000 | 2024-04-29 11:54AM EDT | 60.00 | 16.05 | 15.95 | 16.20 | 0.00 | - | 1 | 1,084 | 63.87% |
| AZN240517C00061000 | 2024-04-29 2:19PM EDT | 61.00 | 14.75 | 15.00 | 15.20 | 0.00 | - | 1 | 2 | 61.72% |
| AZN240517C00062000 | 2024-04-26 11:06AM EDT | 62.00 | 13.05 | 13.95 | 14.20 | 0.00 | - | 4 | 5 | 56.45% |
| AZN240517C00062500 | 2024-04-29 11:26AM EDT | 62.50 | 13.45 | 13.45 | 13.70 | 0.00 | - | 1 | 49 | 54.69% |
| AZN240517C00063000 | 2024-04-25 9:45AM EDT | 63.00 | 12.65 | 12.95 | 13.20 | 0.00 | - | - | 8 | 52.83% |
| AZN240517C00064000 | 2024-04-29 10:45AM EDT | 64.00 | 12.00 | 11.95 | 12.25 | 0.00 | - | 1 | 1 | 50.49% |
| AZN240517C00065000 | 2024-04-29 9:38AM EDT | 65.00 | 11.45 | 10.95 | 11.25 | 0.00 | - | 1 | 127 | 53.22% |
| AZN240517C00066000 | 2024-04-29 10:31AM EDT | 66.00 | 10.15 | 10.00 | 10.25 | 0.00 | - | 1 | 2 | 49.22% |
| AZN240517C00067000 | 2024-04-26 11:23AM EDT | 67.00 | 8.30 | 8.65 | 10.35 | 0.00 | - | 5 | 10 | 52.83% |
| AZN240517C00067500 | 2024-04-30 11:23AM EDT | 67.50 | 8.05 | 8.50 | 8.75 | -0.67 | -7.68% | 2 | 1,320 | 43.21% |
| AZN240517C00068000 | 2024-04-29 11:28AM EDT | 68.00 | 8.03 | 7.20 | 8.35 | 0.00 | - | 3 | 16 | 44.29% |
| AZN240517C00069000 | 2024-04-24 11:36AM EDT | 69.00 | 3.20 | 5.15 | 8.95 | 0.00 | - | - | 67 | 73.93% |
| AZN240517C00070000 | 2024-04-30 1:21PM EDT | 70.00 | 6.36 | 6.00 | 6.30 | +0.61 | +10.61% | 33 | 2,457 | 34.47% |
| AZN240517C00071000 | 2024-04-29 11:03AM EDT | 71.00 | 5.10 | 5.05 | 5.35 | 0.00 | - | 11 | 238 | 31.49% |
| AZN240517C00072000 | 2024-04-30 9:30AM EDT | 72.00 | 3.85 | 4.15 | 4.40 | +0.55 | +16.67% | 13 | 1,634 | 28.20% |
| AZN240517C00072500 | 2024-04-30 9:30AM EDT | 72.50 | 3.40 | 3.65 | 3.85 | -0.30 | -8.11% | 3 | 3,194 | 24.85% |
| AZN240517C00073000 | 2024-04-30 12:34PM EDT | 73.00 | 3.35 | 3.30 | 3.45 | +0.02 | +0.60% | 5 | 140 | 24.56% |
| AZN240517C00074000 | 2024-04-30 3:55PM EDT | 74.00 | 2.55 | 2.46 | 2.58 | +0.21 | +8.97% | 11 | 53 | 21.83% |
| AZN240517C00075000 | 2024-04-30 3:53PM EDT | 75.00 | 1.80 | 1.75 | 1.83 | +0.06 | +3.45% | 48 | 1,573 | 20.12% |
| AZN240517C00076000 | 2024-04-30 3:44PM EDT | 76.00 | 1.19 | 1.18 | 1.23 | +0.15 | +14.42% | 75 | 561 | 19.17% |
| AZN240517C00077000 | 2024-04-30 3:48PM EDT | 77.00 | 0.75 | 0.73 | 0.77 | +0.14 | +22.95% | 220 | 85 | 18.46% |
| AZN240517C00077500 | 2024-04-30 3:42PM EDT | 77.50 | 0.58 | 0.56 | 0.60 | +0.12 | +26.09% | 190 | 20 | 18.34% |
| AZN240517C00078000 | 2024-04-30 3:26PM EDT | 78.00 | 0.42 | 0.42 | 0.46 | +0.08 | +23.53% | 17 | 55 | 18.24% |
| AZN240517C00079000 | 2024-04-25 2:59PM EDT | 79.00 | 0.26 | 0.23 | 0.26 | 0.00 | - | - | 765 | 18.16% |
| AZN240517C00080000 | 2024-04-26 9:30AM EDT | 80.00 | 0.15 | 0.11 | 0.15 | 0.00 | - | 1 | 2 | 18.51% |
| AZN240517C00081000 | 2024-04-30 1:32PM EDT | 81.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 2 | 5 | 18.65% |
| AZN240517C00090000 | 2024-04-16 10:26AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 88 | 89 | 37.31% |
| AZN240517C00095000 | 2024-03-26 12:58PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 113 | 113 | 47.07% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517P00055000 | 2024-04-09 10:21AM EDT | 55.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 60.94% |
| AZN240517P00057500 | 2024-04-16 3:29PM EDT | 57.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 15 | 53.13% |
| AZN240517P00060000 | 2024-04-29 9:45AM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,176 | 50.39% |
| AZN240517P00061000 | 2024-04-23 9:30AM EDT | 61.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 5 | 47.46% |
| AZN240517P00062000 | 2024-04-22 12:27PM EDT | 62.00 | 0.13 | 0.00 | 0.06 | 0.00 | - | - | 1 | 45.70% |
| AZN240517P00062500 | 2024-04-30 2:57PM EDT | 62.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 3,848 | 39.84% |
| AZN240517P00064000 | 2024-04-24 3:13PM EDT | 64.00 | 0.21 | 0.00 | 0.06 | 0.00 | - | - | 220 | 39.45% |
| AZN240517P00065000 | 2024-04-29 3:27PM EDT | 65.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 4 | 388 | 37.31% |
| AZN240517P00066000 | 2024-04-29 9:30AM EDT | 66.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 4 | 4 | 34.18% |
| AZN240517P00067000 | 2024-04-25 10:39AM EDT | 67.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | - | 33 | 31.84% |
| AZN240517P00067500 | 2024-04-29 2:42PM EDT | 67.50 | 0.03 | 0.01 | 0.08 | 0.00 | - | 98 | 1,158 | 30.27% |
| AZN240517P00068000 | 2024-04-30 12:46PM EDT | 68.00 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 3 | 251 | 28.03% |
| AZN240517P00069000 | 2024-04-25 10:59AM EDT | 69.00 | 0.14 | 0.02 | 0.09 | 0.00 | - | - | 1,201 | 26.17% |
| AZN240517P00070000 | 2024-04-26 1:13PM EDT | 70.00 | 0.10 | 0.03 | 0.11 | 0.00 | - | 26 | 1,343 | 24.02% |
| AZN240517P00071000 | 2024-04-30 1:09PM EDT | 71.00 | 0.08 | 0.08 | 0.11 | -0.05 | -38.46% | 2 | 150 | 20.61% |
| AZN240517P00072000 | 2024-04-30 2:12PM EDT | 72.00 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 46 | 182 | 18.99% |
| AZN240517P00072500 | 2024-04-30 9:30AM EDT | 72.50 | 0.24 | 0.17 | 0.21 | -0.06 | -20.00% | 1 | 195 | 18.65% |
| AZN240517P00073000 | 2024-04-30 2:14PM EDT | 73.00 | 0.25 | 0.23 | 0.26 | +0.02 | +8.70% | 755 | 917 | 17.92% |
| AZN240517P00074000 | 2024-04-30 3:43PM EDT | 74.00 | 0.40 | 0.39 | 0.44 | -0.18 | -31.03% | 756 | 1,403 | 17.21% |
| AZN240517P00075000 | 2024-04-30 3:48PM EDT | 75.00 | 0.62 | 0.65 | 0.70 | -0.27 | -30.34% | 110 | 123 | 16.21% |
| AZN240517P00076000 | 2024-04-30 3:13PM EDT | 76.00 | 1.01 | 1.05 | 1.11 | -0.34 | -25.19% | 111 | 229 | 15.60% |
| AZN240517P00077000 | 2024-04-30 3:42PM EDT | 77.00 | 1.61 | 1.59 | 1.68 | +0.13 | +8.78% | 55 | 13 | 15.14% |
| AZN240517P00077500 | 2024-04-30 2:43PM EDT | 77.50 | 1.85 | 1.95 | 2.03 | -4.55 | -71.09% | 15 | 6 | 15.04% |
| AZN240517P00078000 | 2024-04-25 10:43AM EDT | 78.00 | 3.35 | 2.10 | 2.58 | 0.00 | - | - | 15 | 18.24% |
| AZN240517P00079000 | 2024-04-30 10:17AM EDT | 79.00 | 3.35 | 3.10 | 3.25 | -0.40 | -10.67% | 142 | 25 | 14.65% |
| AZN240517P00080000 | 2024-04-30 11:06AM EDT | 80.00 | 4.40 | 3.60 | 5.30 | -7.10 | -61.74% | 3 | 0 | 40.09% |
| AZN240517P00085000 | 2024-04-25 11:37AM EDT | 85.00 | 9.40 | 9.05 | 9.20 | -0.25 | -2.59% | 10 | 0 | 28.91% |
| AZN240517P00090000 | 2024-04-25 10:43AM EDT | 90.00 | 15.10 | 12.25 | 14.30 | 0.00 | - | 31 | 0 | 46.78% |
| AZN240517P00095000 | 2024-04-25 9:47AM EDT | 95.00 | 19.75 | 16.85 | 21.00 | 0.00 | - | 10 | 0 | 107.57% |
| AZN240517P00100000 | 2024-04-12 10:59AM EDT | 100.00 | 30.60 | 23.25 | 24.25 | 0.00 | - | 2 | 0 | 64.65% |
© 2024 Yahoo. All rights reserved.