AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240419C00032500 | 2024-03-25 10:41AM EDT | 32.50 | 33.90 | 0.00 | 0.00 | 0.00 | - | 116 | 116 | 0.00% |
| AZN240419C00035000 | 2024-03-25 10:43AM EDT | 35.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 58 | 58 | 0.00% |
| AZN240419C00040000 | 2024-04-02 10:13AM EDT | 40.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AZN240419C00042500 | 2024-03-26 11:05AM EDT | 42.50 | 23.75 | 0.00 | 0.00 | 0.00 | - | 39 | 34 | 0.00% |
| AZN240419C00045000 | 2024-02-21 4:20PM EDT | 45.00 | 19.50 | 21.15 | 22.25 | 0.00 | - | 8 | 1 | 0.00% |
| AZN240419C00047500 | 2024-02-21 3:58PM EDT | 47.50 | 16.95 | 18.35 | 19.75 | 0.00 | - | 35 | 0 | 0.00% |
| AZN240419C00050000 | 2024-04-11 3:16PM EDT | 50.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| AZN240419C00054000 | 2024-03-27 12:35PM EDT | 54.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 44 | 43 | 0.00% |
| AZN240419C00055000 | 2024-03-12 9:43AM EDT | 55.00 | 12.85 | 14.05 | 14.25 | 0.00 | - | 3 | 33 | 246.48% |
| AZN240419C00057500 | 2024-04-11 10:08AM EDT | 57.50 | 11.68 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| AZN240419C00059000 | 2024-04-11 9:36AM EDT | 59.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 30 | 61 | 0.00% |
| AZN240419C00060000 | 2024-04-12 10:39AM EDT | 60.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 638 | 0.00% |
| AZN240419C00062000 | 2024-03-26 11:06AM EDT | 62.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AZN240419C00062500 | 2024-04-17 2:45PM EDT | 62.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,451 | 0.00% |
| AZN240419C00063000 | 2024-04-10 1:19PM EDT | 63.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| AZN240419C00064000 | 2024-04-12 1:26PM EDT | 64.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| AZN240419C00065000 | 2024-04-17 12:27PM EDT | 65.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 12 | 7,142 | 0.00% |
| AZN240419C00066000 | 2024-04-11 3:26PM EDT | 66.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 15 | 160 | 0.00% |
| AZN240419C00067000 | 2024-04-15 2:43PM EDT | 67.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 30 | 2,612 | 0.00% |
| AZN240419C00067500 | 2024-04-17 3:06PM EDT | 67.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 89 | 14,233 | 0.00% |
| AZN240419C00068000 | 2024-04-17 2:42PM EDT | 68.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 21 | 2,531 | 0.00% |
| AZN240419C00069000 | 2024-04-17 3:46PM EDT | 69.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 72 | 712 | 3.13% |
| AZN240419C00070000 | 2024-04-17 3:21PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 6,715 | 6.25% |
| AZN240419C00071000 | 2024-04-16 10:17AM EDT | 71.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 113 | 12.50% |
| AZN240419C00072000 | 2024-04-16 3:58PM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 12.50% |
| AZN240419C00072500 | 2024-04-15 10:45AM EDT | 72.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,400 | 25.00% |
| AZN240419C00074000 | 2024-04-11 10:20AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| AZN240419C00075000 | 2024-04-17 1:46PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,020 | 25.00% |
| AZN240419C00076000 | 2024-04-03 9:30AM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| AZN240419C00077000 | 2024-04-16 11:52AM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| AZN240419C00077500 | 2024-04-12 11:26AM EDT | 77.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 283 | 50.00% |
| AZN240419C00080000 | 2024-04-16 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 50.00% |
| AZN240419C00085000 | 2024-04-09 9:30AM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 50.00% |
| AZN240419C00090000 | 2024-04-16 10:26AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 118 | 50.00% |
| AZN240419C00095000 | 2023-10-23 11:51AM EDT | 95.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 253.52% |
| AZN240419C00100000 | 2023-11-24 1:14PM EDT | 100.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 3 | 390.43% |
| AZN240419C00105000 | 2024-04-01 10:18AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240419P00032500 | 2023-10-27 2:47PM EDT | 32.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 475.00% |
| AZN240419P00035000 | 2024-01-03 2:43PM EDT | 35.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 2 | 84 | 368.75% |
| AZN240419P00037500 | 2023-12-07 3:02PM EDT | 37.50 | 0.11 | 0.00 | 0.59 | 0.00 | - | 2 | 134 | 470.31% |
| AZN240419P00040000 | 2024-03-05 4:52PM EDT | 40.00 | 0.01 | 0.00 | 0.88 | 0.00 | - | 1 | 2 | 462.50% |
| AZN240419P00042500 | 2024-02-08 11:19AM EDT | 42.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 5 | 270.31% |
| AZN240419P00045000 | 2024-03-05 1:08PM EDT | 45.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 25 | 61 | 410.55% |
| AZN240419P00047500 | 2024-04-02 9:30AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 50.00% |
| AZN240419P00050000 | 2024-03-07 11:58AM EDT | 50.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 270 | 185.94% |
| AZN240419P00055000 | 2024-04-12 9:47AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 50.00% |
| AZN240419P00057500 | 2024-04-05 1:25PM EDT | 57.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 779 | 50.00% |
| AZN240419P00060000 | 2024-04-16 2:01PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 5,260 | 50.00% |
| AZN240419P00062000 | 2024-04-10 11:26AM EDT | 62.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 77 | 25.00% |
| AZN240419P00062500 | 2024-04-17 9:38AM EDT | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 16,182 | 25.00% |
| AZN240419P00063000 | 2024-04-08 3:31PM EDT | 63.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 25.00% |
| AZN240419P00064000 | 2024-04-10 3:54PM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 25.00% |
| AZN240419P00065000 | 2024-04-17 3:56PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6,443 | 25.00% |
| AZN240419P00066000 | 2024-04-15 9:30AM EDT | 66.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3,872 | 12.50% |
| AZN240419P00067000 | 2024-04-17 9:42AM EDT | 67.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 7,129 | 6.25% |
| AZN240419P00067500 | 2024-04-16 2:57PM EDT | 67.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 1,142 | 6.25% |
| AZN240419P00068000 | 2024-04-17 3:36PM EDT | 68.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 326 | 3.13% |
| AZN240419P00069000 | 2024-04-17 3:53PM EDT | 69.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 76 | 368 | 0.00% |
| AZN240419P00070000 | 2024-04-16 1:37PM EDT | 70.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 105 | 582 | 0.00% |
| AZN240419P00071000 | 2024-04-15 9:30AM EDT | 71.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| AZN240419P00072000 | 2024-04-03 3:16PM EDT | 72.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| AZN240419P00072500 | 2024-04-11 11:00AM EDT | 72.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AZN240419P00073000 | 2024-04-10 2:33PM EDT | 73.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 28 | 9 | 0.00% |
| AZN240419P00074000 | 2024-04-11 10:00AM EDT | 74.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AZN240419P00075000 | 2024-04-11 11:06AM EDT | 75.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AZN240419P00076000 | 2024-04-15 10:09AM EDT | 76.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AZN240419P00077000 | 2024-04-15 10:28AM EDT | 77.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN240419P00077500 | 2024-04-15 10:27AM EDT | 77.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AZN240419P00078000 | 2024-04-15 10:28AM EDT | 78.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AZN240419P00079000 | 2024-04-15 10:09AM EDT | 79.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN240419P00080000 | 2024-04-15 10:09AM EDT | 80.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AZN240419P00085000 | 2024-04-12 9:30AM EDT | 85.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240419P00090000 | 2024-04-12 9:30AM EDT | 90.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240419P00095000 | 2024-04-12 9:30AM EDT | 95.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240419P00100000 | 2024-04-12 9:30AM EDT | 100.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240419P00105000 | 2024-04-12 9:30AM EDT | 105.00 | 35.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.