AZN - AstraZeneca PLC
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN250117C00027500 | 2023-04-24 12:14PM EDT | 27.50 | 48.30 | 44.10 | 46.55 | 0.00 | - | 1 | 2 | 54.71% |
| AZN250117C00030000 | 2022-11-02 10:03AM EDT | 30.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AZN250117C00037500 | 2023-02-09 11:18AM EDT | 37.50 | 31.85 | 27.30 | 30.80 | 0.00 | - | - | 5 | 0.00% |
| AZN250117C00040000 | 2023-02-22 12:05PM EDT | 40.00 | 30.98 | 28.45 | 30.75 | 0.00 | - | 2 | 3 | 0.00% |
| AZN250117C00045000 | 2023-03-09 4:52PM EDT | 45.00 | 23.30 | 29.50 | 30.65 | 0.00 | - | 13 | 23 | 40.30% |
| AZN250117C00047500 | 2023-03-08 11:13AM EDT | 47.50 | 21.35 | 27.15 | 28.65 | 0.00 | - | - | 1 | 39.50% |
| AZN250117C00050000 | 2023-01-09 10:30AM EDT | 50.00 | 25.00 | 18.65 | 19.30 | 0.00 | - | 1 | 23 | 0.00% |
| AZN250117C00052500 | 2023-05-25 2:38PM EDT | 52.50 | 23.17 | 23.70 | 25.65 | 0.00 | - | 10 | 33 | 41.30% |
| AZN250117C00055000 | 2023-05-15 3:42PM EDT | 55.00 | 23.99 | 21.95 | 22.40 | 0.00 | - | 3 | 23 | 34.91% |
| AZN250117C00057500 | 2023-04-17 1:55PM EDT | 57.50 | 21.15 | 21.50 | 22.35 | 0.00 | - | 1 | 8 | 40.37% |
| AZN250117C00060000 | 2023-04-17 1:55PM EDT | 60.00 | 19.33 | 19.65 | 20.30 | 0.00 | - | 1 | 190 | 38.26% |
| AZN250117C00062500 | 2023-05-30 2:26PM EDT | 62.50 | 15.46 | 16.45 | 16.85 | 0.00 | - | 4 | 27 | 31.65% |
| AZN250117C00065000 | 2023-05-24 11:50AM EDT | 65.00 | 14.80 | 14.40 | 15.35 | 0.00 | - | 90 | 198 | 31.29% |
| AZN250117C00067500 | 2023-05-30 2:26PM EDT | 67.50 | 12.36 | 12.95 | 13.55 | 0.00 | - | 6 | 72 | 29.81% |
| AZN250117C00070000 | 2023-05-30 1:17PM EDT | 70.00 | 11.45 | 11.55 | 12.00 | 0.00 | - | 2 | 296 | 28.86% |
| AZN250117C00072500 | 2023-05-25 3:27PM EDT | 72.50 | 9.57 | 10.30 | 10.80 | 0.00 | - | 12 | 88 | 28.68% |
| AZN250117C00075000 | 2023-05-24 10:39AM EDT | 75.00 | 8.97 | 9.00 | 9.25 | 0.00 | - | 1 | 232 | 27.29% |
| AZN250117C00077500 | 2023-05-25 3:09PM EDT | 77.50 | 7.30 | 7.80 | 8.05 | 0.00 | - | 1 | 54 | 26.63% |
| AZN250117C00080000 | 2023-05-30 3:04PM EDT | 80.00 | 6.20 | 6.75 | 7.00 | 0.00 | - | 1 | 256 | 26.13% |
| AZN250117C00085000 | 2023-05-24 1:51PM EDT | 85.00 | 4.90 | 4.90 | 5.20 | 0.00 | - | 3 | 346 | 25.24% |
| AZN250117C00090000 | 2023-05-25 9:38AM EDT | 90.00 | 3.20 | 3.50 | 3.80 | 0.00 | - | 11 | 117 | 24.55% |
| AZN250117C00095000 | 2023-05-31 12:31PM EDT | 95.00 | 2.43 | 2.51 | 2.76 | 0.00 | - | 151 | 591 | 24.09% |
| AZN250117C00100000 | 2023-05-25 11:38AM EDT | 100.00 | 1.60 | 1.65 | 2.05 | 0.00 | - | 3 | 139 | 23.98% |
| AZN250117C00105000 | 2023-04-24 9:30AM EDT | 105.00 | 1.98 | 0.82 | 2.30 | 0.00 | - | 153 | 221 | 27.22% |
| AZN250117C00110000 | 2023-05-31 2:26PM EDT | 110.00 | 0.85 | 0.81 | 1.05 | 0.00 | - | 5 | 3 | 23.49% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN250117P00027500 | 2023-05-30 1:54PM EDT | 27.50 | 0.19 | 0.12 | 0.26 | 0.00 | - | 20 | 25 | 40.48% |
| AZN250117P00030000 | 2023-05-18 11:33AM EDT | 30.00 | 0.19 | 0.00 | 0.67 | 0.00 | - | 50 | 90 | 44.68% |
| AZN250117P00032500 | 2023-02-10 3:02PM EDT | 32.50 | 0.43 | 0.07 | 0.81 | 0.00 | - | 6 | 1 | 42.92% |
| AZN250117P00035000 | 2023-01-13 4:49PM EDT | 35.00 | 0.63 | 0.21 | 0.80 | 0.00 | - | 5 | 6 | 39.36% |
| AZN250117P00037500 | 2023-04-12 12:03PM EDT | 37.50 | 0.45 | 0.05 | 0.91 | 0.00 | - | - | 3 | 37.33% |
| AZN250117P00040000 | 2023-02-10 3:02PM EDT | 40.00 | 0.83 | 0.63 | 1.64 | 0.00 | - | 9 | 5 | 40.31% |
| AZN250117P00042500 | 2023-05-31 9:38AM EDT | 42.50 | 0.82 | 0.63 | 0.82 | 0.00 | - | 2 | 145 | 30.57% |
| AZN250117P00045000 | 2023-05-16 1:02PM EDT | 45.00 | 0.80 | 0.66 | 1.17 | 0.00 | - | 1 | 17 | 30.70% |
| AZN250117P00047500 | 2023-03-30 9:30AM EDT | 47.50 | 1.35 | 0.93 | 1.59 | 0.00 | - | 2 | 20 | 30.70% |
| AZN250117P00050000 | 2023-05-23 1:06PM EDT | 50.00 | 1.20 | 1.15 | 1.68 | 0.00 | - | 1 | 21 | 28.43% |
| AZN250117P00052500 | 2023-05-22 3:55PM EDT | 52.50 | 1.56 | 1.34 | 1.94 | 0.00 | - | 149 | 538 | 27.05% |
| AZN250117P00055000 | 2023-04-12 9:30AM EDT | 55.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 6.25% |
| AZN250117P00057500 | 2023-04-25 9:40AM EDT | 57.50 | 2.04 | 2.11 | 2.73 | 0.00 | - | 2 | 70 | 25.03% |
| AZN250117P00060000 | 2023-04-25 9:40AM EDT | 60.00 | 2.49 | 2.74 | 3.40 | 0.00 | - | 2 | 81 | 24.71% |
| AZN250117P00062500 | 2023-05-25 10:36AM EDT | 62.50 | 3.61 | 3.35 | 3.60 | 0.00 | - | 1 | 94 | 22.48% |
| AZN250117P00065000 | 2023-05-05 10:35AM EDT | 65.00 | 4.09 | 4.00 | 4.30 | 0.00 | - | 1 | 203 | 21.75% |
| AZN250117P00067500 | 2023-05-31 2:36PM EDT | 67.50 | 4.80 | 4.75 | 5.05 | 0.00 | - | 2 | 225 | 20.89% |
| AZN250117P00070000 | 2023-04-17 3:16PM EDT | 70.00 | 5.75 | 5.20 | 5.80 | 0.00 | - | 1 | 84 | 19.73% |
| AZN250117P00072500 | 2023-05-18 12:42PM EDT | 72.50 | 6.40 | 6.60 | 6.95 | 0.00 | - | 10 | 36 | 19.37% |
| AZN250117P00075000 | 2023-05-18 10:05AM EDT | 75.00 | 7.30 | 7.75 | 8.00 | 0.00 | - | 5 | 202 | 18.39% |
| AZN250117P00077500 | 2023-05-17 10:26AM EDT | 77.50 | 8.60 | 8.95 | 9.25 | 0.00 | - | 10 | 36 | 17.57% |
| AZN250117P00080000 | 2023-05-03 1:56PM EDT | 80.00 | 9.75 | 10.35 | 10.70 | 0.00 | - | 1 | 6 | 16.91% |
| AZN250117P00085000 | 2023-05-16 12:59PM EDT | 85.00 | 12.22 | 13.55 | 14.70 | 0.00 | - | 23 | 157 | 17.70% |
| AZN250117P00090000 | 2023-05-16 12:59PM EDT | 90.00 | 15.62 | 17.05 | 18.45 | 0.00 | - | 23 | 23 | 16.36% |
| AZN250117P00095000 | 2023-02-24 2:52PM EDT | 95.00 | 28.65 | 26.15 | 28.25 | 0.00 | - | 4 | 12 | 34.70% |
| AZN250117P00100000 | 2023-04-06 1:35PM EDT | 100.00 | 27.65 | 24.40 | 25.55 | 0.00 | - | 1 | 12 | 0.00% |
| AZN250117P00105000 | 2023-02-21 1:20PM EDT | 105.00 | 35.97 | 36.85 | 38.75 | 0.00 | - | 5 | 21 | 41.62% |
| AZN250117P00110000 | 2023-05-23 9:30AM EDT | 110.00 | 34.95 | 36.45 | 37.60 | 0.00 | - | 1 | 4 | 20.22% |
© 2023 Yahoo. All rights reserved.