AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 16, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 39.20 | 0.00 | - | 1 | 4 | 32.50 | 0.30 | 0.00 | - | 5 | 124 |
| 34.65 | 0.00 | - | 3 | 7 | 35.00 | 0.34 | 0.00 | - | 2 | 25 |
| 31.84 | 0.00 | - | 1 | 2 | 37.50 | 0.75 | 0.00 | - | 1 | 7 |
| 31.05 | 0.00 | - | 1 | 9 | 40.00 | 1.10 | 0.00 | - | 5 | 14 |
| 25.70 | 0.00 | - | 1 | 2 | 42.50 | 0.60 | 0.00 | - | 4 | 22 |
| 24.10 | 0.00 | - | 2 | 4 | 45.00 | 0.84 | 0.00 | - | 250 | 251 |
| 24.50 | 0.00 | - | 20 | 20 | 47.50 | 1.07 | 0.00 | - | 1 | 51 |
| 28.78 | 0.00 | - | 1 | 63 | 50.00 | 1.57 | 0.00 | - | 1 | 50 |
| 18.85 | 0.00 | - | 1 | 48 | 55.00 | 2.00 | 0.00 | - | 1 | 61 |
| 12.80 | 0.00 | - | 10 | 48 | 57.50 | 1.80 | 0.00 | - | 1 | 245 |
| 20.44 | +4.99 | +32.30% | 5 | 250 | 60.00 | 2.18 | 0.00 | - | 3 | 426 |
| 17.90 | -0.75 | -4.02% | 1 | 223 | 62.50 | 3.64 | 0.00 | - | 3 | 610 |
| 17.00 | 0.00 | - | 1 | 246 | 65.00 | 5.35 | 0.00 | - | 34 | 727 |
| 15.05 | 0.00 | - | 4 | 49 | 67.50 | 3.83 | -1.59 | -29.34% | 20 | 330 |
| 13.20 | 0.00 | - | 3 | 155 | 70.00 | 4.50 | -0.04 | -0.88% | 2 | 48 |
| 12.10 | +3.00 | +32.97% | 20 | 59 | 72.50 | 7.55 | 0.00 | - | 116 | 284 |
| 10.80 | -0.30 | -2.70% | 49 | 176 | 75.00 | 6.45 | 0.00 | - | 47 | 80 |
| 9.35 | 0.00 | - | 1 | 12 | 77.50 | 7.45 | -0.10 | -1.32% | 112 | 251 |
| 7.70 | -0.68 | -8.11% | 1 | 193 | 80.00 | 15.20 | 0.00 | - | 10 | 45 |
| 6.30 | 0.00 | - | 6 | 95 | 85.00 | 18.25 | 0.00 | - | 2 | 85 |
| 3.00 | 0.00 | - | 1 | 105 | 90.00 | 19.20 | 0.00 | - | 67 | 83 |
| 2.25 | 0.00 | - | 1 | 109 | 95.00 | 25.60 | 0.00 | - | 2 | 0 |
| 2.44 | 0.00 | - | 16 | 351 | 100.00 | 30.60 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.