AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240426C00062000 | 2024-03-15 10:46AM EDT | 62.00 | 5.20 | 6.75 | 7.70 | 0.00 | - | - | 1 | 0.00% |
| AZN240426C00063000 | 2024-04-22 1:29PM EDT | 63.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AZN240426C00064000 | 2024-04-15 2:28PM EDT | 64.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| AZN240426C00065000 | 2024-04-22 10:08AM EDT | 65.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| AZN240426C00066000 | 2024-04-16 2:45PM EDT | 66.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| AZN240426C00067000 | 2024-04-22 2:43PM EDT | 67.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 25 | 56 | 0.00% |
| AZN240426C00068000 | 2024-04-22 1:53PM EDT | 68.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 22 | 87 | 0.00% |
| AZN240426C00069000 | 2024-04-22 3:54PM EDT | 69.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 51 | 710 | 0.00% |
| AZN240426C00070000 | 2024-04-22 3:43PM EDT | 70.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3,852 | 1,517 | 0.00% |
| AZN240426C00071000 | 2024-04-22 3:33PM EDT | 71.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 41 | 283 | 3.13% |
| AZN240426C00072000 | 2024-04-22 2:56PM EDT | 72.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 28 | 472 | 6.25% |
| AZN240426C00073000 | 2024-04-22 1:34PM EDT | 73.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 14 | 52 | 12.50% |
| AZN240426C00074000 | 2024-04-22 2:49PM EDT | 74.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 45 | 12.50% |
| AZN240426C00075000 | 2024-04-22 1:40PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 12.50% |
| AZN240426C00076000 | 2024-04-22 3:50PM EDT | 76.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 25.00% |
| AZN240426C00077000 | 2024-04-08 3:41PM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 25.00% |
| AZN240426C00078000 | 2024-04-04 11:18AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 25.00% |
| AZN240426C00079000 | 2024-04-11 9:34AM EDT | 79.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| AZN240426C00080000 | 2024-04-05 9:30AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240426P00057000 | 2024-03-27 1:28PM EDT | 57.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| AZN240426P00058000 | 2024-04-10 10:09AM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 50.00% |
| AZN240426P00059000 | 2024-04-15 10:00AM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 50.00% |
| AZN240426P00060000 | 2024-04-19 10:30AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 25.00% |
| AZN240426P00061000 | 2024-04-19 10:11AM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 25.00% |
| AZN240426P00062000 | 2024-04-17 10:37AM EDT | 62.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 7,525 | 25.00% |
| AZN240426P00063000 | 2024-04-22 1:07PM EDT | 63.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 7,255 | 25.00% |
| AZN240426P00064000 | 2024-04-22 10:50AM EDT | 64.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 25.00% |
| AZN240426P00065000 | 2024-04-22 10:50AM EDT | 65.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 25.00% |
| AZN240426P00066000 | 2024-04-22 11:35AM EDT | 66.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 12.50% |
| AZN240426P00067000 | 2024-04-22 3:10PM EDT | 67.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 122 | 113 | 12.50% |
| AZN240426P00068000 | 2024-04-22 2:36PM EDT | 68.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 112 | 7,417 | 6.25% |
| AZN240426P00069000 | 2024-04-22 3:57PM EDT | 69.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 50 | 377 | 6.25% |
| AZN240426P00070000 | 2024-04-22 3:55PM EDT | 70.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 50 | 167 | 0.78% |
| AZN240426P00072000 | 2024-04-16 2:07PM EDT | 72.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AZN240426P00073000 | 2024-04-09 1:29PM EDT | 73.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AZN240426P00074000 | 2024-04-16 12:11PM EDT | 74.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AZN240426P00075000 | 2024-04-12 10:09AM EDT | 75.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.