AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
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 | 42.80 | 46.65 | 0.00 | - | 1 | 4 | 63.45% |
| AZN260116C00035000 | 2024-04-09 12:03PM EDT | 35.00 | 34.65 | 40.45 | 44.95 | 0.00 | - | 3 | 7 | 63.95% |
| AZN260116C00037500 | 2024-03-12 3:12PM EDT | 37.50 | 31.84 | 31.60 | 36.40 | 0.00 | - | 1 | 2 | 0.00% |
| AZN260116C00040000 | 2024-04-15 2:07PM EDT | 40.00 | 31.05 | 35.60 | 40.40 | 0.00 | - | 1 | 9 | 57.56% |
| AZN260116C00042500 | 2024-03-19 2:42PM EDT | 42.50 | 25.70 | 28.05 | 29.40 | 0.00 | - | 1 | 2 | 0.00% |
| AZN260116C00045000 | 2024-03-15 12:47PM EDT | 45.00 | 24.10 | 26.50 | 27.55 | 0.00 | - | 2 | 4 | 0.00% |
| AZN260116C00047500 | 2024-04-09 10:26AM EDT | 47.50 | 24.50 | 29.00 | 31.90 | 0.00 | - | 20 | 20 | 41.26% |
| AZN260116C00050000 | 2024-04-25 12:09PM EDT | 50.00 | 28.78 | 28.65 | 29.50 | 0.00 | - | 1 | 63 | 38.48% |
| AZN260116C00055000 | 2024-04-29 10:02AM EDT | 55.00 | 25.50 | 22.55 | 27.50 | 0.00 | - | 14 | 44 | 43.73% |
| AZN260116C00057500 | 2024-02-16 12:18PM EDT | 57.50 | 12.80 | 14.00 | 15.25 | 0.00 | - | 10 | 48 | 0.00% |
| AZN260116C00060000 | 2024-04-26 9:54AM EDT | 60.00 | 20.44 | 21.05 | 21.40 | 0.00 | - | 5 | 255 | 33.25% |
| AZN260116C00062500 | 2024-04-29 11:53AM EDT | 62.50 | 19.32 | 19.05 | 19.80 | 0.00 | - | 1 | 223 | 33.01% |
| AZN260116C00065000 | 2024-04-30 9:32AM EDT | 65.00 | 17.10 | 17.50 | 17.85 | -0.65 | -3.66% | 1 | 247 | 31.49% |
| AZN260116C00067500 | 2024-04-30 10:01AM EDT | 67.50 | 15.55 | 15.65 | 16.15 | +0.50 | +3.32% | 1 | 49 | 30.57% |
| AZN260116C00070000 | 2024-04-25 9:30AM EDT | 70.00 | 13.20 | 14.05 | 14.45 | 0.00 | - | 3 | 155 | 29.47% |
| AZN260116C00072500 | 2024-04-26 11:28AM EDT | 72.50 | 12.10 | 12.05 | 12.95 | 0.00 | - | 20 | 58 | 28.75% |
| AZN260116C00075000 | 2024-04-26 12:37PM EDT | 75.00 | 10.80 | 11.15 | 11.55 | 0.00 | - | 49 | 223 | 28.09% |
| AZN260116C00077500 | 2024-04-26 9:30AM EDT | 77.50 | 9.35 | 9.80 | 10.25 | 0.00 | - | 1 | 13 | 27.48% |
| AZN260116C00080000 | 2024-04-29 10:02AM EDT | 80.00 | 9.00 | 8.50 | 8.90 | 0.00 | - | 27 | 218 | 26.54% |
| AZN260116C00085000 | 2024-04-25 1:20PM EDT | 85.00 | 6.30 | 6.55 | 6.80 | 0.00 | - | 6 | 95 | 25.54% |
| AZN260116C00090000 | 2024-04-22 1:24PM EDT | 90.00 | 3.00 | 4.80 | 5.10 | 0.00 | - | 1 | 105 | 24.73% |
| AZN260116C00095000 | 2024-04-23 12:19PM EDT | 95.00 | 2.25 | 3.50 | 3.85 | 0.00 | - | 1 | 109 | 24.32% |
| AZN260116C00100000 | 2024-04-30 11:51AM EDT | 100.00 | 2.55 | 2.56 | 2.73 | +0.11 | +4.51% | 1 | 351 | 23.51% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN260116P00032500 | 2024-03-12 9:58AM EDT | 32.50 | 0.30 | 0.06 | 0.49 | 0.00 | - | 5 | 124 | 38.92% |
| AZN260116P00035000 | 2024-04-08 11:58AM EDT | 35.00 | 0.34 | 0.10 | 0.35 | 0.00 | - | 2 | 25 | 33.59% |
| AZN260116P00037500 | 2024-02-12 1:38PM EDT | 37.50 | 0.75 | 0.22 | 0.80 | 0.00 | - | 1 | 7 | 36.82% |
| AZN260116P00040000 | 2023-12-22 3:12PM EDT | 40.00 | 1.10 | 0.78 | 0.99 | 0.00 | - | 5 | 14 | 35.74% |
| AZN260116P00042500 | 2024-04-25 9:32AM EDT | 42.50 | 0.60 | 0.45 | 0.60 | 0.00 | - | 4 | 22 | 29.19% |
| AZN260116P00045000 | 2024-04-30 10:08AM EDT | 45.00 | 0.60 | 0.45 | 0.82 | -0.24 | -28.57% | 2 | 251 | 28.81% |
| AZN260116P00047500 | 2024-04-22 12:09PM EDT | 47.50 | 1.07 | 0.68 | 0.77 | 0.00 | - | 1 | 51 | 25.95% |
| AZN260116P00050000 | 2024-03-27 9:54AM EDT | 50.00 | 1.57 | 0.86 | 1.01 | 0.00 | - | 1 | 50 | 25.40% |
| AZN260116P00055000 | 2024-04-22 1:29PM EDT | 55.00 | 2.00 | 1.29 | 1.41 | 0.00 | - | 1 | 61 | 23.07% |
| AZN260116P00057500 | 2024-04-25 10:00AM EDT | 57.50 | 1.80 | 1.61 | 1.71 | 0.00 | - | 1 | 245 | 22.17% |
| AZN260116P00060000 | 2024-04-29 1:33PM EDT | 60.00 | 2.19 | 1.93 | 2.10 | 0.00 | - | 1 | 427 | 21.44% |
| AZN260116P00062500 | 2024-04-22 1:43PM EDT | 62.50 | 3.64 | 2.40 | 2.58 | 0.00 | - | 3 | 610 | 20.78% |
| AZN260116P00065000 | 2024-04-04 3:51PM EDT | 65.00 | 5.35 | 2.97 | 3.10 | 0.00 | - | 34 | 727 | 19.99% |
| AZN260116P00067500 | 2024-04-29 9:30AM EDT | 67.50 | 3.20 | 3.55 | 3.85 | 0.00 | - | 1 | 320 | 19.64% |
| AZN260116P00070000 | 2024-04-26 12:40PM EDT | 70.00 | 4.50 | 4.25 | 4.50 | 0.00 | - | 2 | 50 | 18.69% |
| AZN260116P00072500 | 2024-04-22 12:35PM EDT | 72.50 | 7.55 | 5.10 | 5.55 | 0.00 | - | 116 | 284 | 18.54% |
| AZN260116P00075000 | 2024-04-29 9:30AM EDT | 75.00 | 6.00 | 6.05 | 6.40 | 0.00 | - | 2 | 82 | 17.53% |
| AZN260116P00077500 | 2024-04-30 12:23PM EDT | 77.50 | 7.25 | 7.10 | 7.60 | -0.25 | -3.33% | 11 | 362 | 17.08% |
| AZN260116P00080000 | 2024-04-29 12:23PM EDT | 80.00 | 8.65 | 8.30 | 8.65 | 0.00 | - | 10 | 45 | 15.91% |
| AZN260116P00085000 | 2024-04-03 3:16PM EDT | 85.00 | 18.25 | 11.25 | 11.55 | 0.00 | - | 2 | 85 | 14.38% |
| AZN260116P00090000 | 2024-04-23 2:23PM EDT | 90.00 | 19.20 | 14.75 | 16.05 | 0.00 | - | 67 | 83 | 16.07% |
| AZN260116P00095000 | 2024-04-29 3:55PM EDT | 95.00 | 19.45 | 18.95 | 19.30 | -0.10 | -0.51% | 1 | 8 | 11.10% |
| AZN260116P00100000 | 2024-04-12 10:46AM EDT | 100.00 | 30.60 | 22.40 | 26.15 | 0.00 | - | 2 | 0 | 21.66% |
© 2024 Yahoo. All rights reserved.