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 | 0.05 | 0.00 | - | 10 | 99 |
| 46.14 | 0.00 | - | 5 | 13 | 30.00 | 0.04 | 0.00 | - | 6 | 189 |
| 45.50 | 0.00 | - | 1 | 6 | 32.50 | 0.06 | 0.00 | - | 2 | 34 |
| 43.20 | 0.00 | - | 4 | 16 | 35.00 | 0.14 | 0.00 | - | 2 | 14 |
| 30.06 | 0.00 | - | 5 | 9 | 37.50 | 0.06 | 0.00 | - | 1 | 6 |
| 36.55 | 0.00 | - | 1 | 8 | 40.00 | 0.05 | 0.00 | - | 2 | 7 |
| 25.05 | 0.00 | - | 20 | 20 | 42.50 | 0.13 | 0.00 | - | 2 | 152 |
| 33.50 | 0.00 | - | 1 | 27 | 45.00 | 0.06 | 0.00 | - | 2 | 49 |
| 20.49 | 0.00 | - | 2 | 22 | 47.50 | 0.10 | 0.00 | - | 2 | 83 |
| 30.30 | 0.00 | - | 5 | 122 | 50.00 | 0.18 | 0.00 | - | 466 | 524 |
| 24.75 | 0.00 | - | 1 | 67 | 52.50 | 0.15 | 0.00 | - | 13 | 648 |
| 24.57 | +0.97 | +4.11% | 3 | 70 | 55.00 | 0.32 | 0.00 | - | 2 | 289 |
| 20.84 | 0.00 | - | 2 | 67 | 57.50 | 0.21 | 0.00 | - | 5 | 699 |
| 20.05 | 0.00 | - | 3 | 316 | 60.00 | 0.49 | 0.00 | - | 3 | 1,105 |
| 17.50 | 0.00 | - | 1 | 478 | 62.50 | 0.47 | 0.00 | - | 15 | 1,760 |
| 13.52 | 0.00 | - | 1 | 321 | 65.00 | 0.68 | 0.00 | - | 4 | 834 |
| 11.85 | 0.00 | - | 10 | 587 | 67.50 | 1.07 | 0.00 | - | 24 | 2,021 |
| 11.02 | 0.00 | - | 1 | 1,131 | 70.00 | 1.40 | 0.00 | - | 85 | 2,679 |
| 10.25 | 0.00 | - | 1 | 840 | 72.50 | 2.09 | 0.00 | - | 51 | 1,968 |
| 7.85 | +1.50 | +23.62% | 10 | 1,936 | 75.00 | 2.87 | 0.00 | - | 37 | 588 |
| 5.85 | +0.55 | +10.38% | 11 | 655 | 77.50 | 3.58 | -0.47 | -11.60% | 1 | 500 |
| 4.69 | -0.04 | -0.85% | 14 | 1,303 | 80.00 | 4.65 | -0.40 | -7.92% | 30 | 704 |
| 3.30 | 0.00 | - | 100 | 1,367 | 82.50 | 5.95 | -0.45 | -7.03% | 18 | 126 |
| 2.77 | +0.50 | +22.03% | 12 | 1,491 | 85.00 | 7.65 | -0.25 | -3.16% | 1 | 13 |
| 2.00 | +0.35 | +21.21% | 7 | 268 | 87.50 | 10.10 | 0.00 | - | 3 | 5 |
| 1.34 | -0.06 | -4.29% | 7 | 1,902 | 90.00 | 11.50 | 0.00 | - | 1 | 1 |
| 0.56 | -0.13 | -18.84% | 7 | 2,420 | 95.00 | 25.40 | 0.00 | - | 1 | 0 |
| 0.41 | 0.00 | - | 20 | 235 | 100.00 | 20.65 | 0.00 | - | 1 | 1 |
| 0.25 | 0.00 | - | 4 | 410 | 105.00 | 35.40 | 0.00 | - | 40 | 0 |
| 0.16 | 0.00 | - | 10 | 338 | 110.00 | 40.25 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 28 | 64 | 115.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 7 | 20 | 120.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.