AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240719C00040000 | 2024-04-25 9:34AM EDT | 40.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN240719C00047500 | 2024-01-24 2:52PM EDT | 47.50 | 19.44 | 18.10 | 20.20 | 0.00 | - | - | 1 | 0.00% |
| AZN240719C00050000 | 2024-03-06 11:19AM EDT | 50.00 | 16.27 | 16.90 | 18.55 | 0.00 | - | 4 | 15 | 0.00% |
| AZN240719C00055000 | 2024-04-26 10:39AM EDT | 55.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240719C00057500 | 2024-04-23 9:45AM EDT | 57.50 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240719C00060000 | 2024-04-26 11:34AM EDT | 60.00 | 15.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240719C00062500 | 2024-04-29 10:39AM EDT | 62.50 | 14.25 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 0.00% |
| AZN240719C00065000 | 2024-04-29 10:04AM EDT | 65.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN240719C00067500 | 2024-04-29 9:55AM EDT | 67.50 | 9.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AZN240719C00070000 | 2024-04-29 3:10PM EDT | 70.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AZN240719C00072500 | 2024-04-29 11:07AM EDT | 72.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| AZN240719C00075000 | 2024-04-29 3:03PM EDT | 75.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AZN240719C00077500 | 2024-04-29 3:28PM EDT | 77.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 1.56% |
| AZN240719C00080000 | 2024-04-29 3:55PM EDT | 80.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 3.13% |
| AZN240719C00085000 | 2024-04-29 3:49PM EDT | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| AZN240719C00090000 | 2024-04-01 10:02AM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AZN240719C00095000 | 2024-01-11 12:04PM EDT | 95.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 2 | 0 | 53.93% |
| AZN240719C00100000 | 2024-01-08 2:36PM EDT | 100.00 | 0.12 | 0.00 | 0.07 | 0.00 | - | 6 | 12 | 28.13% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240719P00035000 | 2023-12-04 2:51PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AZN240719P00037500 | 2024-01-03 12:18PM EDT | 37.50 | 0.11 | 0.02 | 0.12 | 0.00 | - | 2 | 74 | 66.02% |
| AZN240719P00040000 | 2024-02-08 1:09PM EDT | 40.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 24 | 32 | 59.96% |
| AZN240719P00042500 | 2024-03-08 2:02PM EDT | 42.50 | 0.11 | 0.00 | 0.11 | 0.00 | - | 5 | 32 | 53.52% |
| AZN240719P00045000 | 2024-04-11 10:40AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AZN240719P00047500 | 2024-03-22 2:07PM EDT | 47.50 | 0.09 | 0.01 | 0.17 | 0.00 | - | 2 | 154 | 52.25% |
| AZN240719P00050000 | 2024-04-25 9:30AM EDT | 50.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZN240719P00055000 | 2024-04-29 1:47PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZN240719P00057500 | 2024-04-26 11:46AM EDT | 57.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| AZN240719P00060000 | 2024-04-26 1:52PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| AZN240719P00062500 | 2024-04-29 1:44PM EDT | 62.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| AZN240719P00065000 | 2024-04-29 10:44AM EDT | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| AZN240719P00067500 | 2024-04-29 1:43PM EDT | 67.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AZN240719P00070000 | 2024-04-29 1:46PM EDT | 70.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AZN240719P00072500 | 2024-04-29 3:32PM EDT | 72.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 1.56% |
| AZN240719P00075000 | 2024-04-29 3:59PM EDT | 75.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 0.39% |
| AZN240719P00077500 | 2024-04-29 10:55AM EDT | 77.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AZN240719P00080000 | 2024-04-26 11:10AM EDT | 80.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN240719P00085000 | 2024-04-12 10:48AM EDT | 85.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN240719P00090000 | 2024-04-25 9:31AM EDT | 90.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AZN240719P00095000 | 2024-04-12 11:01AM EDT | 95.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.