AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN250117C00027500 | 2024-04-05 1:47PM EDT | 27.50 | 40.60 | 47.60 | 51.25 | 0.00 | - | 1 | 13 | 87.94% |
| AZN250117C00030000 | 2024-05-07 2:34PM EDT | 30.00 | 46.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AZN250117C00032500 | 2024-05-07 2:34PM EDT | 32.50 | 43.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN250117C00035000 | 2024-02-22 4:14PM EDT | 35.00 | 30.61 | 30.05 | 34.90 | 0.00 | - | 10 | 12 | 0.00% |
| AZN250117C00037500 | 2024-03-26 11:13AM EDT | 37.50 | 30.06 | 38.55 | 39.25 | 0.00 | - | 5 | 9 | 0.00% |
| AZN250117C00040000 | 2024-04-25 12:09PM EDT | 40.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN250117C00042500 | 2024-01-19 4:43PM EDT | 42.50 | 25.05 | 21.45 | 22.95 | 0.00 | - | 20 | 20 | 0.00% |
| AZN250117C00045000 | 2024-02-12 1:47PM EDT | 45.00 | 17.43 | 24.10 | 26.95 | 0.00 | - | 1 | 28 | 0.00% |
| AZN250117C00047500 | 2024-01-19 4:52PM EDT | 47.50 | 20.49 | 17.40 | 18.45 | 0.00 | - | 2 | 22 | 0.00% |
| AZN250117C00050000 | 2024-04-02 10:49AM EDT | 50.00 | 19.52 | 25.80 | 29.65 | 0.00 | - | 1 | 105 | 51.07% |
| AZN250117C00052500 | 2024-04-25 1:08PM EDT | 52.50 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN250117C00055000 | 2024-03-11 12:06PM EDT | 55.00 | 15.50 | 15.80 | 16.90 | 0.00 | - | 1 | 70 | 0.00% |
| AZN250117C00057500 | 2024-05-07 2:04PM EDT | 57.50 | 20.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AZN250117C00060000 | 2024-05-02 10:41AM EDT | 60.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN250117C00062500 | 2024-05-03 2:45PM EDT | 62.50 | 16.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN250117C00065000 | 2024-05-09 10:32AM EDT | 65.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN250117C00067500 | 2024-05-08 11:14AM EDT | 67.50 | 12.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN250117C00070000 | 2024-05-09 9:55AM EDT | 70.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN250117C00072500 | 2024-05-07 2:49PM EDT | 72.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AZN250117C00075000 | 2024-05-09 10:35AM EDT | 75.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN250117C00077500 | 2024-05-09 3:33PM EDT | 77.50 | 6.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AZN250117C00080000 | 2024-05-08 10:38AM EDT | 80.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| AZN250117C00082500 | 2024-05-09 3:00PM EDT | 82.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AZN250117C00085000 | 2024-05-09 2:58PM EDT | 85.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AZN250117C00090000 | 2024-05-09 3:54PM EDT | 90.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AZN250117C00095000 | 2024-05-09 2:15PM EDT | 95.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AZN250117C00100000 | 2024-04-29 11:32AM EDT | 100.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AZN250117C00105000 | 2024-05-06 10:53AM EDT | 105.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZN250117C00110000 | 2024-05-03 2:18PM EDT | 110.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN250117P00027500 | 2024-05-01 9:30AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AZN250117P00030000 | 2024-04-25 3:27PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZN250117P00032500 | 2024-05-08 2:51PM EDT | 32.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AZN250117P00035000 | 2024-04-08 9:59AM EDT | 35.00 | 0.14 | 0.01 | 0.14 | 0.00 | - | 2 | 14 | 46.29% |
| AZN250117P00037500 | 2024-04-30 9:30AM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZN250117P00040000 | 2024-04-08 10:01AM EDT | 40.00 | 0.18 | 0.01 | 0.19 | 0.00 | - | 2 | 9 | 41.11% |
| AZN250117P00042500 | 2024-05-08 2:51PM EDT | 42.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZN250117P00045000 | 2024-04-25 2:49PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AZN250117P00047500 | 2024-04-25 11:07AM EDT | 47.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZN250117P00050000 | 2024-05-08 11:31AM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZN250117P00052500 | 2024-05-01 3:26PM EDT | 52.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZN250117P00055000 | 2024-04-30 2:35PM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AZN250117P00057500 | 2024-05-09 9:30AM EDT | 57.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZN250117P00060000 | 2024-05-08 12:14PM EDT | 60.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AZN250117P00062500 | 2024-05-09 10:28AM EDT | 62.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AZN250117P00065000 | 2024-05-08 3:42PM EDT | 65.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AZN250117P00067500 | 2024-05-08 11:33AM EDT | 67.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AZN250117P00070000 | 2024-05-09 12:53PM EDT | 70.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| AZN250117P00072500 | 2024-05-08 1:34PM EDT | 72.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AZN250117P00075000 | 2024-05-09 11:23AM EDT | 75.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AZN250117P00077500 | 2024-05-08 2:44PM EDT | 77.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| AZN250117P00080000 | 2024-05-09 12:47PM EDT | 80.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN250117P00082500 | 2024-04-23 9:49AM EDT | 82.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AZN250117P00085000 | 2024-05-08 10:01AM EDT | 85.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN250117P00090000 | 2024-04-26 9:55AM EDT | 90.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AZN250117P00095000 | 2024-04-12 9:32AM EDT | 95.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN250117P00100000 | 2024-04-12 9:32AM EDT | 100.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN250117P00105000 | 2024-04-12 9:32AM EDT | 105.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AZN250117P00110000 | 2024-04-12 9:39AM EDT | 110.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.