AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240524C00064000 | 2024-04-12 12:42PM EDT | 64.00 | 6.00 | 10.00 | 14.50 | 0.00 | - | 1 | 1 | 96.58% |
| AZN240524C00069000 | 2024-04-22 1:03PM EDT | 69.00 | 3.00 | 7.15 | 7.55 | 0.00 | - | 10 | 5 | 38.38% |
| AZN240524C00070000 | 2024-04-24 12:25PM EDT | 70.00 | 2.98 | 6.15 | 6.80 | 0.00 | - | 1 | 2 | 39.19% |
| AZN240524C00071000 | 2024-04-29 9:30AM EDT | 71.00 | 5.75 | 5.30 | 5.55 | 0.00 | - | 4 | 211 | 30.62% |
| AZN240524C00072000 | 2024-04-26 2:30PM EDT | 72.00 | 4.25 | 3.40 | 4.65 | 0.00 | - | 4 | 316 | 28.27% |
| AZN240524C00073000 | 2024-04-26 12:25PM EDT | 73.00 | 3.25 | 2.84 | 5.80 | 0.00 | - | 3 | 14 | 54.15% |
| AZN240524C00074000 | 2024-04-25 3:03PM EDT | 74.00 | 2.63 | 2.82 | 3.00 | 0.00 | - | 10 | 10 | 24.46% |
| AZN240524C00075000 | 2024-04-29 12:38PM EDT | 75.00 | 2.10 | 1.56 | 2.39 | 0.00 | - | 6 | 99 | 24.34% |
| AZN240524C00076000 | 2024-04-30 10:35AM EDT | 76.00 | 1.40 | 1.52 | 1.72 | -0.13 | -8.50% | 3 | 1,278 | 22.44% |
| AZN240524C00077000 | 2024-04-29 12:17PM EDT | 77.00 | 1.08 | 1.15 | 1.26 | -0.06 | -5.26% | 1 | 36 | 22.10% |
| AZN240524C00078000 | 2024-04-30 1:30PM EDT | 78.00 | 0.82 | 0.78 | 1.06 | +0.04 | +5.13% | 32 | 16 | 24.12% |
| AZN240524C00079000 | 2024-04-30 1:24PM EDT | 79.00 | 0.55 | 0.49 | 0.57 | +0.10 | +22.22% | 29 | 172 | 20.92% |
| AZN240524C00080000 | 2024-04-30 12:27PM EDT | 80.00 | 0.34 | 0.33 | 0.36 | +0.01 | +3.03% | 6 | 684 | 20.56% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240524P00062000 | 2024-04-12 1:01PM EDT | 62.00 | 0.40 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 48.73% |
| AZN240524P00064000 | 2024-04-29 12:09PM EDT | 64.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 2,535 | 6,311 | 43.75% |
| AZN240524P00065000 | 2024-04-22 3:16PM EDT | 65.00 | 0.43 | 0.00 | 0.27 | 0.00 | - | - | 2 | 41.70% |
| AZN240524P00067000 | 2024-04-26 11:57AM EDT | 67.00 | 0.10 | 0.02 | 0.33 | 0.00 | - | 1 | 1 | 37.21% |
| AZN240524P00068000 | 2024-04-29 2:31PM EDT | 68.00 | 0.18 | 0.03 | 0.20 | 0.00 | - | 2 | 482 | 29.69% |
| AZN240524P00072000 | 2024-04-26 11:11AM EDT | 72.00 | 0.33 | 0.30 | 1.35 | -0.27 | -45.00% | 1 | 28 | 37.40% |
| AZN240524P00073000 | 2024-04-30 12:26PM EDT | 73.00 | 0.46 | 0.46 | 0.51 | -0.09 | -16.36% | 2 | 335 | 19.83% |
| AZN240524P00074000 | 2024-04-30 2:22PM EDT | 74.00 | 0.66 | 0.68 | 0.74 | -0.40 | -37.74% | 4 | 128 | 19.12% |
| AZN240524P00075000 | 2024-04-30 2:00PM EDT | 75.00 | 0.95 | 0.98 | 1.06 | -0.26 | -21.49% | 43 | 84 | 18.51% |
© 2024 Yahoo. All rights reserved.