AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN241018C00050000 | 2024-04-25 3:04PM EDT | 50.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AZN241018C00055000 | 2024-03-14 9:33AM EDT | 55.00 | 14.45 | 13.75 | 15.80 | 0.00 | - | 1 | 1 | 0.00% |
| AZN241018C00060000 | 2024-04-29 10:57AM EDT | 60.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN241018C00062500 | 2024-04-18 12:06PM EDT | 62.50 | 9.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN241018C00065000 | 2024-04-29 10:27AM EDT | 65.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AZN241018C00067500 | 2024-04-25 11:24AM EDT | 67.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 0.00% |
| AZN241018C00070000 | 2024-04-26 2:38PM EDT | 70.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AZN241018C00072500 | 2024-04-29 3:03PM EDT | 72.50 | 6.64 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AZN241018C00075000 | 2024-04-29 9:55AM EDT | 75.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AZN241018C00077500 | 2024-04-25 1:16PM EDT | 77.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.78% |
| AZN241018C00080000 | 2024-04-29 3:11PM EDT | 80.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| AZN241018C00085000 | 2024-04-29 12:30PM EDT | 85.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 3.13% |
| AZN241018C00090000 | 2024-04-25 3:09PM EDT | 90.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AZN241018C00095000 | 2024-04-25 10:47AM EDT | 95.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZN241018C00100000 | 2024-04-25 9:36AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN241018P00037500 | 2024-03-06 11:41AM EDT | 37.50 | 0.13 | 0.00 | 0.22 | 0.00 | - | 2 | 0 | 53.91% |
| AZN241018P00040000 | 2024-03-12 1:55PM EDT | 40.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | 2 | 0 | 49.41% |
| AZN241018P00042500 | 2024-03-15 10:15AM EDT | 42.50 | 0.20 | 0.00 | 0.23 | 0.00 | - | 2 | 0 | 45.61% |
| AZN241018P00045000 | 2024-04-25 10:13AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZN241018P00047500 | 2024-03-12 1:56PM EDT | 47.50 | 0.29 | 0.00 | 0.39 | 0.00 | - | 2 | 3 | 41.94% |
| AZN241018P00050000 | 2024-04-25 11:01AM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZN241018P00052500 | 2024-03-26 1:57PM EDT | 52.50 | 0.52 | 0.11 | 0.27 | 0.00 | - | 23 | 30 | 31.74% |
| AZN241018P00055000 | 2024-04-25 10:17AM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZN241018P00057500 | 2024-04-25 10:31AM EDT | 57.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AZN241018P00060000 | 2024-04-25 11:09AM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZN241018P00062500 | 2024-04-25 1:35PM EDT | 62.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| AZN241018P00065000 | 2024-04-25 10:53AM EDT | 65.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AZN241018P00067500 | 2024-04-29 2:32PM EDT | 67.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| AZN241018P00070000 | 2024-04-29 10:43AM EDT | 70.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AZN241018P00072500 | 2024-04-29 9:59AM EDT | 72.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AZN241018P00075000 | 2024-04-29 1:32PM EDT | 75.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| AZN241018P00077500 | 2024-04-29 10:00AM EDT | 77.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AZN241018P00080000 | 2024-04-24 10:02AM EDT | 80.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN241018P00085000 | 2024-04-29 11:58AM EDT | 85.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AZN241018P00090000 | 2024-04-12 10:01AM EDT | 90.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN241018P00095000 | 2024-04-12 10:59AM EDT | 95.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN241018P00100000 | 2024-04-12 10:59AM EDT | 100.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.