AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 11.85 | 14.05 | 0.00 | - | 1 | 13 | 229.59% |
| AZN240426C00064000 | 2024-04-15 2:28PM EDT | 64.00 | 5.19 | 10.80 | 11.70 | 0.00 | - | 10 | 10 | 143.95% |
| AZN240426C00065000 | 2024-04-24 3:20PM EDT | 65.00 | 6.20 | 8.90 | 10.70 | 0.00 | - | 1 | 14 | 180.27% |
| AZN240426C00066000 | 2024-04-16 2:45PM EDT | 66.00 | 3.15 | 8.45 | 11.00 | 0.00 | - | 11 | 13 | 168.75% |
| AZN240426C00067000 | 2024-04-24 3:01PM EDT | 67.00 | 4.45 | 7.05 | 9.10 | 0.00 | - | 27 | 27 | 79.69% |
| AZN240426C00068000 | 2024-04-25 9:45AM EDT | 68.00 | 6.60 | 6.75 | 7.95 | +3.05 | +85.92% | 1 | 91 | 109.96% |
| AZN240426C00069000 | 2024-04-25 10:03AM EDT | 69.00 | 6.29 | 5.45 | 6.40 | +3.48 | +123.84% | 1 | 711 | 102.34% |
| AZN240426C00070000 | 2024-04-25 10:43AM EDT | 70.00 | 4.45 | 4.85 | 5.25 | +2.16 | +94.32% | 99 | 1,592 | 76.56% |
| AZN240426C00071000 | 2024-04-25 2:00PM EDT | 71.00 | 4.26 | 2.96 | 4.50 | +2.59 | +155.09% | 88 | 521 | 84.28% |
| AZN240426C00072000 | 2024-04-25 3:02PM EDT | 72.00 | 3.24 | 1.55 | 5.00 | +2.02 | +165.57% | 141 | 663 | 55.08% |
| AZN240426C00073000 | 2024-04-25 12:37PM EDT | 73.00 | 2.23 | 0.37 | 4.20 | +1.46 | +189.61% | 62 | 311 | 140.92% |
| AZN240426C00074000 | 2024-04-25 1:25PM EDT | 74.00 | 1.30 | 1.11 | 1.34 | +0.79 | +154.90% | 91 | 132 | 32.23% |
| AZN240426C00075000 | 2024-04-25 3:54PM EDT | 75.00 | 0.54 | 0.48 | 0.52 | +0.21 | +63.64% | 119 | 56 | 22.75% |
| AZN240426C00076000 | 2024-04-25 3:58PM EDT | 76.00 | 0.16 | 0.12 | 0.15 | -0.06 | -27.27% | 657 | 101 | 21.97% |
| AZN240426C00077000 | 2024-04-25 2:00PM EDT | 77.00 | 0.07 | 0.02 | 0.06 | -0.08 | -53.33% | 144 | 94 | 25.98% |
| AZN240426C00078000 | 2024-04-25 3:53PM EDT | 78.00 | 0.01 | 0.01 | 0.05 | -0.08 | -88.89% | 244 | 915 | 33.79% |
| AZN240426C00079000 | 2024-04-25 9:53AM EDT | 79.00 | 0.01 | 0.00 | 0.75 | -0.05 | -83.33% | 14 | 8 | 72.85% |
| AZN240426C00080000 | 2024-04-05 9:30AM EDT | 80.00 | 0.11 | 0.00 | 0.50 | +0.09 | +450.00% | 2 | 51 | 73.83% |
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 | 1.27 | 0.00 | - | 8 | 8 | 286.52% |
| AZN240426P00058000 | 2024-04-10 10:09AM EDT | 58.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 8 | 22 | 252.73% |
| AZN240426P00059000 | 2024-04-15 10:00AM EDT | 59.00 | 0.04 | 0.00 | 0.61 | 0.00 | - | 8 | 30 | 215.43% |
| AZN240426P00060000 | 2024-04-19 10:30AM EDT | 60.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 5 | 13 | 244.92% |
| AZN240426P00061000 | 2024-04-19 10:11AM EDT | 61.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 221 | 231.25% |
| AZN240426P00062000 | 2024-04-24 9:53AM EDT | 62.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 5 | 7,525 | 216.60% |
| AZN240426P00063000 | 2024-04-25 12:45PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 53 | 7,264 | 87.50% |
| AZN240426P00064000 | 2024-04-24 3:48PM EDT | 64.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1,114 | 1,121 | 81.25% |
| AZN240426P00065000 | 2024-04-25 11:43AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 211 | 232 | 75.00% |
| AZN240426P00066000 | 2024-04-25 3:40PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 116 | 235 | 65.63% |
| AZN240426P00067000 | 2024-04-25 2:40PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 80 | 433 | 59.38% |
| AZN240426P00068000 | 2024-04-25 12:45PM EDT | 68.00 | 0.02 | 0.00 | 0.04 | -0.50 | -96.15% | 85 | 7,980 | 62.50% |
| AZN240426P00069000 | 2024-04-25 10:22AM EDT | 69.00 | 0.01 | 0.00 | 0.08 | -0.74 | -98.67% | 44 | 2,904 | 60.94% |
| AZN240426P00070000 | 2024-04-25 10:10AM EDT | 70.00 | 0.01 | 0.01 | 0.05 | -1.03 | -99.04% | 106 | 7,479 | 54.30% |
| AZN240426P00072000 | 2024-04-25 11:48AM EDT | 72.00 | 0.01 | 0.00 | 0.10 | -1.98 | -99.50% | 9 | 119 | 42.19% |
| AZN240426P00073000 | 2024-04-25 2:00PM EDT | 73.00 | 0.05 | 0.03 | 0.07 | -2.57 | -98.09% | 8 | 8 | 28.32% |
| AZN240426P00074000 | 2024-04-25 3:07PM EDT | 74.00 | 0.13 | 0.12 | 0.26 | -5.57 | -97.72% | 29 | 1 | 29.49% |
| AZN240426P00075000 | 2024-04-25 3:46PM EDT | 75.00 | 0.43 | 0.43 | 0.49 | -3.74 | -89.69% | 233 | 34 | 22.75% |
© 2024 Yahoo. All rights reserved.