AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240531C00058000 | 2024-04-25 10:48AM EDT | 58.00 | 17.50 | 16.65 | 20.45 | 0.00 | - | - | 1 | 58.59% |
| AZN240531C00068000 | 2024-04-26 12:01PM EDT | 68.00 | 7.53 | 7.55 | 10.50 | 0.00 | - | 5 | 9 | 66.80% |
| AZN240531C00070000 | 2024-04-23 12:47PM EDT | 70.00 | 2.93 | 5.15 | 7.60 | 0.00 | - | - | 0 | 44.07% |
| AZN240531C00071000 | 2024-05-01 10:15AM EDT | 71.00 | 6.06 | 5.40 | 7.85 | 0.00 | - | 1 | 8 | 57.79% |
| AZN240531C00072000 | 2024-05-01 10:15AM EDT | 72.00 | 4.86 | 4.30 | 5.80 | 0.00 | - | 1 | 319 | 38.57% |
| AZN240531C00073000 | 2024-04-22 9:43AM EDT | 73.00 | 1.00 | 3.50 | 4.35 | 0.00 | - | - | 1 | 27.83% |
| AZN240531C00076000 | 2024-05-03 1:46PM EDT | 76.00 | 1.64 | 1.83 | 1.93 | -0.06 | -3.53% | 1 | 27 | 20.78% |
| AZN240531C00077000 | 2024-05-03 9:46AM EDT | 77.00 | 1.26 | 1.26 | 1.41 | -0.04 | -3.08% | 4 | 8 | 20.24% |
| AZN240531C00079000 | 2024-04-29 9:54AM EDT | 79.00 | 0.78 | 0.57 | 0.66 | 0.00 | - | 3 | 42 | 19.34% |
| AZN240531C00080000 | 2024-05-03 3:50PM EDT | 80.00 | 0.42 | 0.36 | 0.43 | -0.08 | -16.00% | 7 | 12 | 19.14% |
| AZN240531C00081000 | 2024-04-29 11:45AM EDT | 81.00 | 0.32 | 0.24 | 0.29 | 0.00 | - | 2 | 67 | 19.39% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240531P00064000 | 2024-05-01 10:15AM EDT | 64.00 | 0.66 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 55.03% |
| AZN240531P00065000 | 2024-05-01 10:15AM EDT | 65.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 51.47% |
| AZN240531P00068000 | 2024-05-03 11:06AM EDT | 68.00 | 0.08 | 0.02 | 0.20 | -0.05 | -38.46% | 3 | 7 | 29.25% |
| AZN240531P00069000 | 2024-04-25 11:14AM EDT | 69.00 | 0.33 | 0.03 | 0.33 | 0.00 | - | - | 2 | 30.13% |
| AZN240531P00071000 | 2024-05-03 1:54PM EDT | 71.00 | 0.25 | 0.17 | 1.00 | -0.13 | -34.21% | 5 | 0 | 36.04% |
| AZN240531P00074000 | 2024-05-03 2:19PM EDT | 74.00 | 0.66 | 0.56 | 0.67 | -0.05 | -7.04% | 3 | 72 | 18.95% |
| AZN240531P00075000 | 2024-05-03 1:48PM EDT | 75.00 | 1.00 | 0.81 | 0.95 | -0.12 | -10.71% | 5 | 14 | 18.31% |
© 2024 Yahoo. All rights reserved.