AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240712C00074000 | 2024-06-20 11:41AM EDT | 74.00 | 5.20 | 2.37 | 6.35 | 0.00 | - | - | 1 | 70.78% |
| AZN240712C00075000 | 2024-06-21 3:47PM EDT | 75.00 | 4.55 | 1.25 | 4.55 | 0.00 | - | 3 | 0 | 48.73% |
| AZN240712C00077000 | 2024-06-20 11:04AM EDT | 77.00 | 2.55 | 1.57 | 1.97 | 0.00 | - | - | 1 | 24.34% |
| AZN240712C00078000 | 2024-06-28 3:18PM EDT | 78.00 | 1.20 | 0.88 | 1.25 | -1.25 | -51.02% | 11 | 26 | 21.39% |
| AZN240712C00079000 | 2024-06-28 11:58AM EDT | 79.00 | 0.81 | 0.28 | 0.79 | -0.99 | -55.00% | 2 | 6 | 20.80% |
| AZN240712C00080000 | 2024-06-28 1:32PM EDT | 80.00 | 0.41 | 0.29 | 0.47 | -0.58 | -58.59% | 14 | 109 | 20.51% |
| AZN240712C00081000 | 2024-06-28 11:58AM EDT | 81.00 | 0.27 | 0.14 | 0.28 | -0.01 | -3.57% | 3 | 21 | 20.85% |
| AZN240712C00082000 | 2024-06-26 3:56PM EDT | 82.00 | 0.32 | 0.00 | 0.17 | 0.00 | - | 1 | 8 | 21.53% |
| AZN240712C00083000 | 2024-06-20 11:36AM EDT | 83.00 | 0.25 | 0.00 | 0.11 | 0.00 | - | - | 5 | 22.56% |
| AZN240712C00085000 | 2024-06-25 12:38PM EDT | 85.00 | 0.10 | 0.01 | 0.68 | 0.00 | - | 1 | 3 | 48.15% |
| AZN240712C00086000 | 2024-06-11 1:16PM EDT | 86.00 | 0.15 | 0.01 | 2.15 | 0.00 | - | 3 | 3 | 62.01% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240712P00072000 | 2024-06-18 3:51PM EDT | 72.00 | 0.13 | 0.02 | 2.18 | 0.00 | - | - | 1 | 57.72% |
| AZN240712P00076000 | 2024-06-25 3:14PM EDT | 76.00 | 0.18 | 0.26 | 1.39 | 0.00 | - | 2 | 20 | 38.77% |
| AZN240712P00077000 | 2024-06-17 11:26AM EDT | 77.00 | 0.68 | 0.58 | 0.86 | 0.00 | - | 10 | 15 | 22.22% |
| AZN240712P00078000 | 2024-06-28 11:53AM EDT | 78.00 | 0.91 | 0.84 | 2.54 | -0.06 | -6.19% | 2 | 16 | 43.19% |
| AZN240712P00079000 | 2024-06-28 11:53AM EDT | 79.00 | 1.44 | 1.41 | 2.00 | +0.65 | +82.28% | 2 | 28 | 24.37% |
| AZN240712P00080000 | 2024-06-28 3:03PM EDT | 80.00 | 2.22 | 2.17 | 2.39 | +1.00 | +81.97% | 2 | 9 | 18.60% |
| AZN240712P00081000 | 2024-06-25 10:31AM EDT | 81.00 | 1.88 | 2.38 | 3.25 | 0.00 | - | 1 | 1 | 19.78% |
© 2024 Yahoo. All rights reserved.