AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240705C00075000 | 2024-06-20 12:36PM EDT | 75.00 | 4.10 | 2.88 | 6.15 | 0.00 | - | 1 | 11 | 67.51% |
| AZN240705C00076000 | 2024-06-06 1:18PM EDT | 76.00 | 5.24 | 2.98 | 4.45 | 0.00 | - | - | 10 | 47.61% |
| AZN240705C00077000 | 2024-06-21 3:12PM EDT | 77.00 | 2.45 | 2.29 | 2.62 | +0.09 | +3.81% | 300 | 300 | 25.49% |
| AZN240705C00078000 | 2024-06-18 2:03PM EDT | 78.00 | 1.61 | 1.49 | 1.89 | 0.00 | - | 48 | 54 | 23.83% |
| AZN240705C00079000 | 2024-06-21 10:20AM EDT | 79.00 | 1.25 | 1.03 | 1.31 | +0.16 | +14.68% | 2 | 14 | 23.05% |
| AZN240705C00080000 | 2024-06-21 12:24PM EDT | 80.00 | 0.60 | 0.55 | 0.86 | -0.02 | -3.23% | 26 | 39 | 22.51% |
| AZN240705C00081000 | 2024-06-21 3:51PM EDT | 81.00 | 0.57 | 0.32 | 0.55 | +0.16 | +39.02% | 172 | 20 | 22.51% |
| AZN240705C00082000 | 2024-06-21 3:41PM EDT | 82.00 | 0.41 | 0.19 | 0.47 | +0.06 | +17.14% | 4,881 | 28 | 25.73% |
| AZN240705C00083000 | 2024-06-12 3:54PM EDT | 83.00 | 0.47 | 0.12 | 1.51 | 0.00 | - | 1 | 35 | 51.73% |
| AZN240705C00084000 | 2024-06-17 3:45PM EDT | 84.00 | 0.13 | 0.05 | 1.17 | 0.00 | - | 21 | 23 | 50.20% |
| AZN240705C00085000 | 2024-06-06 12:54PM EDT | 85.00 | 0.36 | 0.00 | 2.13 | 0.00 | - | 4 | 6 | 52.69% |
| AZN240705C00086000 | 2024-06-11 9:35AM EDT | 86.00 | 0.09 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 55.71% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240705P00065000 | 2024-06-14 12:53PM EDT | 65.00 | 0.04 | 0.00 | 1.99 | 0.00 | - | 3 | 4 | 97.66% |
| AZN240705P00075000 | 2024-06-21 12:10PM EDT | 75.00 | 0.13 | 0.11 | 0.19 | -0.53 | -80.30% | 1 | 1 | 22.56% |
| AZN240705P00076000 | 2024-06-10 9:36AM EDT | 76.00 | 0.25 | 0.20 | 0.28 | 0.00 | - | 3 | 2 | 20.80% |
| AZN240705P00077000 | 2024-06-18 2:03PM EDT | 77.00 | 0.58 | 0.36 | 0.47 | 0.00 | - | 1 | 25 | 20.12% |
| AZN240705P00078000 | 2024-06-21 3:43PM EDT | 78.00 | 0.62 | 0.60 | 0.79 | -0.28 | -31.11% | 4 | 13 | 19.95% |
| AZN240705P00080000 | 2024-05-28 9:30AM EDT | 80.00 | 2.57 | 1.60 | 1.80 | 0.00 | - | 1 | 1 | 19.31% |
| AZN240705P00081000 | 2024-06-05 3:15PM EDT | 81.00 | 1.77 | 2.32 | 2.75 | 0.00 | - | - | 1 | 24.10% |
| AZN240705P00082000 | 2024-06-07 3:41PM EDT | 82.00 | 2.50 | 1.99 | 4.25 | 0.00 | - | 1 | 1 | 39.16% |
© 2024 Yahoo. All rights reserved.