AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230324C00052000 | 2023-03-17 12:30PM EDT | 52.00 | 13.67 | 15.35 | 15.75 | 0.00 | - | 1 | 0 | 0.00% |
| AZN230324C00055000 | 2023-03-16 12:00PM EDT | 55.00 | 10.62 | 12.45 | 12.75 | 0.00 | - | - | 0 | 0.00% |
| AZN230324C00060000 | 2023-02-23 11:25AM EDT | 60.00 | 8.17 | 7.40 | 7.70 | 0.00 | - | 1 | 0 | 0.00% |
| AZN230324C00062000 | 2023-03-22 1:18PM EDT | 62.00 | 4.85 | 5.45 | 5.70 | 0.00 | - | 1 | 16 | 0.00% |
| AZN230324C00063000 | 2023-03-15 2:28PM EDT | 63.00 | 2.21 | 4.50 | 4.65 | 0.00 | - | 26 | 41 | 0.00% |
| AZN230324C00064000 | 2023-03-20 9:37AM EDT | 64.00 | 2.26 | 3.50 | 3.70 | 0.00 | - | 2 | 86 | 0.00% |
| AZN230324C00065000 | 2023-03-22 1:18PM EDT | 65.00 | 1.91 | 2.50 | 2.70 | 0.00 | - | 1 | 114 | 0.00% |
| AZN230324C00066000 | 2023-03-22 9:42AM EDT | 66.00 | 1.26 | 1.53 | 1.68 | +0.38 | +43.18% | 1 | 134 | 0.00% |
| AZN230324C00067000 | 2023-03-22 1:54PM EDT | 67.00 | 0.48 | 0.66 | 0.79 | 0.00 | - | 281 | 316 | 11.52% |
| AZN230324C00067500 | 2023-03-22 3:31PM EDT | 67.50 | 0.35 | 0.30 | 0.42 | 0.00 | - | 80 | 144 | 13.38% |
| AZN230324C00068000 | 2023-03-23 10:30AM EDT | 68.00 | 0.15 | 0.13 | 0.20 | -0.04 | -21.05% | 75 | 197 | 15.14% |
| AZN230324C00069000 | 2023-03-20 10:17AM EDT | 69.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 24 | 49.41% |
| AZN230324C00070000 | 2023-03-22 12:37PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 12.50% |
| AZN230324C00071000 | 2023-03-22 11:04AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 1,369 | 12.50% |
| AZN230324C00072000 | 2023-03-06 3:06PM EDT | 72.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 50 | 32 | 55.66% |
| AZN230324C00073000 | 2023-03-06 10:30AM EDT | 73.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 84.38% |
| AZN230324C00074000 | 2023-02-13 11:02AM EDT | 74.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 5 | 94.92% |
| AZN230324C00075000 | 2023-02-13 1:12PM EDT | 75.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 2 | 105.08% |
| AZN230324C00076000 | 2023-02-21 11:39AM EDT | 76.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 4 | 3 | 182.42% |
| AZN230324C00080000 | 2023-02-13 4:20PM EDT | 80.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 16 | 98.44% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230324P00050000 | 2023-03-17 2:07PM EDT | 50.00 | 0.02 | 0.00 | 1.49 | 0.00 | - | 10 | 25 | 332.62% |
| AZN230324P00053000 | 2023-03-15 9:36AM EDT | 53.00 | 0.25 | 0.00 | 0.48 | 0.00 | - | 2 | 167 | 212.89% |
| AZN230324P00054000 | 2023-03-14 9:40AM EDT | 54.00 | 0.04 | 0.00 | 0.49 | 0.00 | - | - | 2 | 200.39% |
| AZN230324P00055000 | 2023-03-14 2:03PM EDT | 55.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 40 | 72 | 189.06% |
| AZN230324P00056000 | 2023-03-06 10:30AM EDT | 56.00 | 0.08 | 0.00 | 0.49 | 0.00 | - | - | 3 | 174.22% |
| AZN230324P00058000 | 2023-02-09 2:08PM EDT | 58.00 | 0.21 | 0.04 | 0.43 | 0.00 | - | - | 2 | 147.27% |
| AZN230324P00060000 | 2023-03-17 9:58AM EDT | 60.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 120.51% |
| AZN230324P00061000 | 2023-03-23 10:10AM EDT | 61.00 | 0.01 | 0.00 | 0.48 | -0.10 | -90.91% | 14 | 164 | 109.77% |
| AZN230324P00062000 | 2023-03-22 1:38PM EDT | 62.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 306 | 60.16% |
| AZN230324P00063000 | 2023-03-21 12:35PM EDT | 63.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 4 | 974 | 84.96% |
| AZN230324P00064000 | 2023-03-21 12:44PM EDT | 64.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 5 | 134 | 45.31% |
| AZN230324P00065000 | 2023-03-23 9:31AM EDT | 65.00 | 0.01 | 0.00 | 0.40 | -0.04 | -80.00% | 1 | 152 | 53.71% |
| AZN230324P00066000 | 2023-03-23 10:24AM EDT | 66.00 | 0.03 | 0.03 | 0.06 | -0.14 | -82.35% | 11 | 60 | 27.15% |
| AZN230324P00067000 | 2023-03-22 3:51PM EDT | 67.00 | 0.48 | 0.13 | 0.19 | 0.00 | - | 2 | 56 | 24.02% |
| AZN230324P00067500 | 2023-03-15 10:17AM EDT | 67.50 | 3.20 | 0.29 | 0.37 | 0.00 | - | - | 1 | 24.61% |
| AZN230324P00068000 | 2023-03-09 11:17AM EDT | 68.00 | 3.40 | 0.57 | 0.66 | 0.00 | - | 12 | 12 | 26.66% |
| AZN230324P00069000 | 2023-03-20 9:30AM EDT | 69.00 | 3.10 | 1.39 | 1.67 | 0.00 | - | 1 | 2 | 45.80% |
| AZN230324P00070000 | 2023-02-23 12:24PM EDT | 70.00 | 2.84 | 2.37 | 2.75 | 0.00 | - | - | 0 | 54.10% |
© 2023 Yahoo. All rights reserved.
