AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240802C00065000 | 2024-07-03 10:26AM EDT | 65.00 | 12.36 | 13.05 | 14.90 | 0.00 | - | - | 2 | 122.12% |
| AZN240802C00067000 | 2024-06-26 10:27AM EDT | 67.00 | 12.70 | 11.40 | 11.60 | 0.00 | - | - | 1 | 84.28% |
| AZN240802C00072000 | 2024-07-22 10:28AM EDT | 72.00 | 7.50 | 5.15 | 6.90 | 0.00 | - | 1 | 2 | 68.65% |
| AZN240802C00073000 | 2024-07-26 10:09AM EDT | 73.00 | 6.32 | 3.30 | 7.35 | +1.91 | +43.31% | 1 | 1 | 103.32% |
| AZN240802C00074000 | 2024-07-17 10:29AM EDT | 74.00 | 6.12 | 3.25 | 4.70 | 0.00 | - | 1 | 6 | 47.36% |
| AZN240802C00075000 | 2024-07-25 9:30AM EDT | 75.00 | 4.50 | 3.20 | 3.40 | +1.32 | +41.51% | 1 | 6 | 29.88% |
| AZN240802C00076000 | 2024-07-25 3:59PM EDT | 76.00 | 2.68 | 2.30 | 2.47 | 0.00 | - | - | - | 25.59% |
| AZN240802C00077000 | 2024-07-26 12:17PM EDT | 77.00 | 2.07 | 1.50 | 1.73 | +0.53 | +34.42% | 3 | 29 | 25.00% |
| AZN240802C00078000 | 2024-07-26 2:47PM EDT | 78.00 | 1.15 | 0.89 | 0.92 | +0.01 | +0.88% | 13 | 104 | 19.78% |
| AZN240802C00079000 | 2024-07-26 3:39PM EDT | 79.00 | 0.50 | 0.44 | 0.46 | -0.16 | -24.24% | 140 | 272 | 18.95% |
| AZN240802C00080000 | 2024-07-26 2:53PM EDT | 80.00 | 0.28 | 0.19 | 0.22 | -0.12 | -30.00% | 206 | 231 | 19.34% |
| AZN240802C00081000 | 2024-07-26 3:29PM EDT | 81.00 | 0.13 | 0.06 | 0.12 | 0.00 | - | 69 | 1,131 | 21.00% |
| AZN240802C00082000 | 2024-07-26 11:37AM EDT | 82.00 | 0.07 | 0.01 | 0.27 | -0.06 | -46.15% | 3 | 20 | 32.91% |
| AZN240802C00083000 | 2024-07-26 10:52AM EDT | 83.00 | 0.05 | 0.02 | 0.12 | +0.02 | +66.67% | 24 | 102 | 30.76% |
| AZN240802C00084000 | 2024-07-25 2:53PM EDT | 84.00 | 0.11 | 0.00 | 0.26 | +0.07 | +175.00% | 1 | 53 | 42.97% |
| AZN240802C00085000 | 2024-07-26 3:55PM EDT | 85.00 | 0.05 | 0.03 | 0.05 | -0.35 | -87.50% | 77 | 162 | 33.20% |
| AZN240802C00086000 | 2024-07-25 10:30AM EDT | 86.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 73 | 49.12% |
| AZN240802C00087000 | 2024-07-24 3:22PM EDT | 87.00 | 0.15 | 0.01 | 0.39 | 0.00 | - | 1 | 20 | 53.52% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240802P00070000 | 2024-07-02 11:24AM EDT | 70.00 | 0.26 | 0.01 | 0.20 | 0.00 | - | - | 1 | 55.86% |
| AZN240802P00071000 | 2024-07-25 10:24AM EDT | 71.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 8 | 14 | 50.20% |
| AZN240802P00072000 | 2024-07-26 2:56PM EDT | 72.00 | 0.04 | 0.01 | 0.53 | +0.01 | +33.33% | 1 | 4,092 | 59.77% |
| AZN240802P00073000 | 2024-07-24 3:42PM EDT | 73.00 | 0.21 | 0.02 | 0.28 | 0.00 | - | 8 | 10 | 42.77% |
| AZN240802P00074000 | 2024-07-26 3:55PM EDT | 74.00 | 0.05 | 0.03 | 0.26 | -0.02 | -28.57% | 1 | 110 | 35.74% |
| AZN240802P00075000 | 2024-07-26 3:49PM EDT | 75.00 | 0.07 | 0.07 | 0.11 | -0.04 | -36.36% | 3 | 22 | 22.75% |
| AZN240802P00076000 | 2024-07-26 3:52PM EDT | 76.00 | 0.13 | 0.01 | 0.19 | -0.16 | -55.17% | 11 | 67 | 20.41% |
| AZN240802P00077000 | 2024-07-26 11:59AM EDT | 77.00 | 0.22 | 0.32 | 0.37 | -0.19 | -46.34% | 10 | 63 | 18.99% |
| AZN240802P00078000 | 2024-07-26 2:47PM EDT | 78.00 | 0.51 | 0.68 | 0.71 | -0.38 | -42.70% | 10 | 64 | 17.92% |
| AZN240802P00079000 | 2024-07-26 3:24PM EDT | 79.00 | 1.03 | 1.21 | 1.28 | -0.52 | -33.55% | 99 | 145 | 17.68% |
| AZN240802P00080000 | 2024-07-26 1:36PM EDT | 80.00 | 1.55 | 1.84 | 2.07 | -1.95 | -55.71% | 52 | 61 | 18.65% |
| AZN240802P00081000 | 2024-07-26 10:51AM EDT | 81.00 | 2.72 | 2.66 | 4.00 | +0.03 | +1.12% | 1 | 7 | 51.95% |
| AZN240802P00082000 | 2024-07-24 2:06PM EDT | 82.00 | 3.30 | 2.96 | 5.00 | 0.00 | - | 5 | 62 | 59.33% |
© 2024 Yahoo. All rights reserved.