AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN260116C00032500 | 2024-04-23 10:23AM EDT | 32.50 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN260116C00035000 | 2024-04-09 12:03PM EDT | 35.00 | 34.65 | 41.75 | 46.45 | 0.00 | - | 3 | 7 | 66.02% |
| AZN260116C00037500 | 2024-03-12 3:12PM EDT | 37.50 | 31.84 | 31.60 | 36.40 | 0.00 | - | 1 | 2 | 0.00% |
| AZN260116C00040000 | 2024-07-26 3:30PM EDT | 40.00 | 39.50 | 37.05 | 41.95 | -1.42 | -3.47% | 2 | 20 | 60.10% |
| AZN260116C00042500 | 2024-03-19 2:42PM EDT | 42.50 | 25.70 | 28.05 | 29.40 | 0.00 | - | 1 | 2 | 0.00% |
| AZN260116C00045000 | 2024-05-08 11:41AM EDT | 45.00 | 34.20 | 35.75 | 39.85 | 0.00 | - | 2 | 4 | 56.34% |
| AZN260116C00047500 | 2024-04-09 10:26AM EDT | 47.50 | 24.50 | 30.55 | 35.20 | 0.00 | - | 20 | 20 | 51.86% |
| AZN260116C00050000 | 2024-07-10 9:53AM EDT | 50.00 | 29.50 | 28.90 | 32.95 | 0.00 | - | 1 | 76 | 49.24% |
| AZN260116C00055000 | 2024-06-05 11:02AM EDT | 55.00 | 29.15 | 25.10 | 25.50 | 0.00 | - | 1 | 41 | 31.25% |
| AZN260116C00057500 | 2024-07-05 11:25AM EDT | 57.50 | 23.70 | 23.40 | 24.20 | 0.00 | - | 2 | 43 | 33.69% |
| AZN260116C00060000 | 2024-07-24 12:06PM EDT | 60.00 | 23.00 | 21.65 | 22.25 | 0.00 | - | 1 | 257 | 32.83% |
| AZN260116C00062500 | 2024-07-22 11:06AM EDT | 62.50 | 21.60 | 19.75 | 20.30 | 0.00 | - | 1 | 224 | 31.76% |
| AZN260116C00065000 | 2024-07-09 10:03AM EDT | 65.00 | 17.50 | 17.85 | 18.45 | 0.00 | - | 1 | 373 | 30.85% |
| AZN260116C00067500 | 2024-07-10 9:32AM EDT | 67.50 | 16.00 | 15.90 | 16.65 | 0.00 | - | 1 | 79 | 29.91% |
| AZN260116C00070000 | 2024-07-25 2:52PM EDT | 70.00 | 14.82 | 14.40 | 14.95 | 0.00 | - | 4 | 129 | 29.08% |
| AZN260116C00072500 | 2024-07-15 2:33PM EDT | 72.50 | 13.62 | 12.90 | 15.40 | 0.00 | - | 3 | 59 | 34.16% |
| AZN260116C00075000 | 2024-07-22 10:49AM EDT | 75.00 | 12.80 | 11.45 | 13.85 | 0.00 | - | 8 | 254 | 33.14% |
| AZN260116C00077500 | 2024-07-25 1:35PM EDT | 77.50 | 11.15 | 9.15 | 11.20 | +0.89 | +8.67% | 5 | 54 | 28.98% |
| AZN260116C00080000 | 2024-07-26 3:45PM EDT | 80.00 | 9.10 | 8.90 | 10.30 | -0.04 | -0.44% | 7 | 259 | 29.39% |
| AZN260116C00082500 | 2024-07-24 2:43PM EDT | 82.50 | 8.80 | 6.80 | 9.30 | 0.00 | - | 7 | 32 | 29.30% |
| AZN260116C00085000 | 2024-07-19 11:00AM EDT | 85.00 | 7.25 | 6.75 | 7.10 | 0.00 | - | 10 | 164 | 25.82% |
| AZN260116C00087500 | 2024-06-13 3:14PM EDT | 87.50 | 7.20 | 5.70 | 7.25 | 0.00 | - | 7 | 30 | 28.36% |
| AZN260116C00090000 | 2024-07-25 2:18PM EDT | 90.00 | 5.60 | 5.00 | 6.30 | +0.35 | +6.67% | 1 | 159 | 27.78% |
| AZN260116C00095000 | 2024-06-26 3:21PM EDT | 95.00 | 4.75 | 3.15 | 4.10 | 0.00 | - | 1 | 172 | 25.04% |
| AZN260116C00100000 | 2024-07-26 12:24PM EDT | 100.00 | 3.07 | 2.61 | 3.05 | +0.33 | +12.04% | 10 | 313 | 24.71% |
| AZN260116C00105000 | 2024-06-17 10:55AM EDT | 105.00 | 2.87 | 2.29 | 2.64 | 0.00 | - | 1 | 2 | 25.88% |
| AZN260116C00110000 | 2024-07-25 9:30AM EDT | 110.00 | 1.50 | 1.14 | 1.78 | 0.00 | - | 10 | 305 | 24.82% |
| AZN260116C00115000 | 2024-07-25 10:36AM EDT | 115.00 | 0.97 | 1.05 | 1.25 | 0.00 | - | 4 | 230 | 24.34% |
| AZN260116C00120000 | 2024-07-08 9:30AM EDT | 120.00 | 0.93 | 0.67 | 1.25 | 0.00 | - | 1 | 2 | 26.16% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN260116P00032500 | 2024-07-11 3:31PM EDT | 32.50 | 0.18 | 0.13 | 0.37 | 0.00 | - | 2 | 125 | 40.67% |
| AZN260116P00035000 | 2024-07-15 2:01PM EDT | 35.00 | 0.25 | 0.14 | 0.43 | 0.00 | - | 2 | 27 | 38.67% |
| AZN260116P00037500 | 2024-07-15 11:24AM EDT | 37.50 | 0.23 | 0.15 | 0.30 | 0.00 | - | 2 | 10 | 33.35% |
| AZN260116P00040000 | 2024-07-18 12:45PM EDT | 40.00 | 0.38 | 0.16 | 0.57 | 0.00 | - | 2 | 17 | 34.91% |
| AZN260116P00042500 | 2024-07-17 12:26PM EDT | 42.50 | 0.41 | 0.18 | 0.64 | 0.00 | - | 2 | 23 | 33.01% |
| AZN260116P00045000 | 2024-07-24 1:35PM EDT | 45.00 | 0.45 | 0.30 | 0.75 | 0.00 | - | 2 | 255 | 31.52% |
| AZN260116P00047500 | 2024-07-12 9:54AM EDT | 47.50 | 0.57 | 0.45 | 0.90 | 0.00 | - | 1 | 51 | 30.27% |
| AZN260116P00050000 | 2024-07-25 1:11PM EDT | 50.00 | 0.78 | 0.69 | 0.91 | 0.00 | - | 41 | 115 | 27.81% |
| AZN260116P00055000 | 2024-07-26 9:44AM EDT | 55.00 | 1.06 | 0.95 | 1.70 | -0.30 | -22.06% | 1 | 61 | 27.83% |
| AZN260116P00057500 | 2024-07-12 9:45AM EDT | 57.50 | 1.38 | 1.17 | 1.81 | 0.00 | - | 1 | 245 | 25.80% |
| AZN260116P00060000 | 2024-07-19 9:30AM EDT | 60.00 | 1.90 | 1.30 | 2.36 | 0.00 | - | 23 | 458 | 25.73% |
| AZN260116P00062500 | 2024-07-25 1:10PM EDT | 62.50 | 2.36 | 2.10 | 2.40 | 0.00 | - | 4 | 606 | 23.26% |
| AZN260116P00065000 | 2024-05-07 10:52AM EDT | 65.00 | 3.00 | 2.30 | 2.61 | 0.00 | - | 34 | 727 | 21.44% |
| AZN260116P00067500 | 2024-07-01 3:45PM EDT | 67.50 | 3.48 | 3.20 | 4.60 | 0.00 | - | 35 | 355 | 25.45% |
| AZN260116P00070000 | 2024-07-25 10:51AM EDT | 70.00 | 4.20 | 3.85 | 6.50 | 0.00 | - | 2 | 88 | 28.16% |
| AZN260116P00072500 | 2024-07-25 11:41AM EDT | 72.50 | 5.00 | 4.70 | 7.00 | 0.00 | - | 1 | 291 | 26.30% |
| AZN260116P00075000 | 2024-07-25 2:54PM EDT | 75.00 | 5.79 | 5.60 | 6.90 | 0.00 | - | 3 | 434 | 22.64% |
| AZN260116P00077500 | 2024-07-25 11:42AM EDT | 77.50 | 7.10 | 5.80 | 8.00 | 0.00 | - | 10 | 695 | 22.11% |
| AZN260116P00080000 | 2024-07-26 3:31PM EDT | 80.00 | 7.90 | 7.80 | 7.95 | -0.10 | -1.25% | 13 | 284 | 18.26% |
| AZN260116P00082500 | 2024-07-12 1:55PM EDT | 82.50 | 8.65 | 8.20 | 11.45 | 0.00 | - | 8 | 23 | 23.47% |
| AZN260116P00085000 | 2024-07-25 1:09PM EDT | 85.00 | 10.95 | 8.60 | 12.35 | 0.00 | - | 5 | 84 | 21.53% |
| AZN260116P00087500 | 2024-06-12 9:30AM EDT | 87.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 49 | 0.00% |
| AZN260116P00090000 | 2024-04-23 2:23PM EDT | 90.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| AZN260116P00095000 | 2024-06-13 10:41AM EDT | 95.00 | 17.10 | 16.00 | 17.50 | 0.00 | - | 1 | 9 | 12.67% |
| AZN260116P00100000 | 2024-04-12 10:46AM EDT | 100.00 | 30.60 | 20.55 | 24.85 | 0.00 | - | 2 | 0 | 24.52% |
| AZN260116P00115000 | 2024-06-06 10:35AM EDT | 115.00 | 33.30 | 35.05 | 39.90 | 0.00 | - | - | 0 | 31.91% |
© 2024 Yahoo. All rights reserved.