AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 40.60 | 0.00 | - | 1 | 13 | 27.50 | 0.04 | 0.00 | - | 66 | 89 |
| 39.27 | 0.00 | - | 5 | 13 | 30.00 | 0.08 | 0.00 | - | 2 | 189 |
| - | - | - | - | - | 32.50 | 0.15 | 0.00 | - | 2 | 34 |
| 30.61 | 0.00 | - | 10 | 12 | 35.00 | 0.14 | 0.00 | - | 2 | 14 |
| 30.06 | 0.00 | - | 5 | 9 | 37.50 | 0.11 | 0.00 | - | 2 | 6 |
| 28.81 | 0.00 | - | 1 | 9 | 40.00 | 0.18 | 0.00 | - | 2 | 9 |
| 25.05 | 0.00 | - | 20 | 20 | 42.50 | 0.27 | 0.00 | - | 2 | 152 |
| 17.43 | 0.00 | - | 1 | 28 | 45.00 | 0.36 | 0.00 | - | 2 | 50 |
| 20.49 | 0.00 | - | 2 | 22 | 47.50 | 0.41 | 0.00 | - | 5 | 112 |
| 19.52 | 0.00 | - | 1 | 105 | 50.00 | 0.50 | 0.00 | - | 4 | 644 |
| 17.40 | 0.00 | - | 10 | 67 | 52.50 | 0.59 | 0.00 | - | 6 | 777 |
| 15.50 | 0.00 | - | 1 | 70 | 55.00 | 0.89 | 0.00 | - | 7 | 348 |
| 12.97 | 0.00 | - | 1 | 65 | 57.50 | 1.22 | 0.00 | - | 1 | 685 |
| 11.99 | 0.00 | - | 5 | 297 | 60.00 | 1.62 | -0.15 | -8.47% | 1 | 1,097 |
| 11.35 | 0.00 | - | 1 | 487 | 62.50 | 2.22 | -0.01 | -0.45% | 1 | 2,080 |
| 8.40 | -0.80 | -8.70% | 1 | 371 | 65.00 | 2.97 | +0.01 | +0.34% | 46 | 686 |
| 7.90 | 0.00 | - | 1 | 562 | 67.50 | 3.85 | 0.00 | - | 182 | 2,292 |
| 5.60 | 0.00 | - | 2 | 1,145 | 70.00 | 5.00 | -0.20 | -3.85% | 57 | 2,791 |
| 4.50 | 0.00 | - | 2 | 775 | 72.50 | 5.75 | 0.00 | - | 1 | 1,325 |
| 3.45 | -0.10 | -2.82% | 10 | 1,884 | 75.00 | 8.47 | 0.00 | - | 1 | 347 |
| 2.65 | 0.00 | - | 1 | 463 | 77.50 | 9.85 | 0.00 | - | 1 | 202 |
| 1.91 | 0.00 | - | 1 | 850 | 80.00 | 13.70 | 0.00 | - | 2 | 71 |
| 1.78 | 0.00 | - | 4 | 611 | 82.50 | 13.95 | 0.00 | - | 1 | 3 |
| 1.07 | 0.00 | - | 10 | 440 | 85.00 | 16.70 | 0.00 | - | 4 | 5 |
| 0.60 | 0.00 | - | 5 | 356 | 90.00 | 20.40 | 0.00 | - | 1 | 0 |
| 0.38 | 0.00 | - | 24 | 2,315 | 95.00 | 25.40 | 0.00 | - | 1 | 0 |
| 0.23 | 0.00 | - | 2 | 210 | 100.00 | 30.40 | 0.00 | - | 1 | 0 |
| 0.11 | -0.01 | -8.33% | 60 | 576 | 105.00 | 35.40 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 2 | 185 | 110.00 | 40.25 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.