NasdaqGS - Nasdaq Real Time Price • USD
AstraZeneca PLC (AZN)
As of 11:51 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240503C00058000 | 4/23/2024 3:26 PM | 58 | 12.50 | 17.40 | 17.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| AZN240503C00064000 | 4/24/2024 7:23 PM | 64 | 7.27 | 11.75 | 11.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| AZN240503C00065000 | 4/26/2024 2:03 PM | 65 | 10.08 | 10.70 | 10.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| AZN240503C00066000 | 4/29/2024 1:53 PM | 66 | 10.30 | 9.65 | 9.95 | 0.90 | 9.57% | 1 | 2 | 59.38% |
| AZN240503C00067000 | 4/24/2024 2:22 PM | 67 | 4.38 | 8.75 | 8.95 | 0.00 | 0.00% | 20 | 9 | 53.91% |
| AZN240503C00068000 | 4/25/2024 1:42 PM | 68 | 8.45 | 7.70 | 7.90 | 0.70 | 9.03% | 1 | 188 | 0.00% |
| AZN240503C00069000 | 4/29/2024 2:30 PM | 69 | 7.00 | 6.75 | 7.20 | 0.56 | 8.70% | 23 | 177 | 65.92% |
| AZN240503C00070000 | 4/29/2024 2:47 PM | 70 | 5.93 | 5.75 | 5.95 | 0.49 | 9.01% | 4 | 203 | 37.50% |
| AZN240503C00071000 | 4/29/2024 3:23 PM | 71 | 4.85 | 4.75 | 5.20 | 0.80 | 19.75% | 3 | 154 | 51.07% |
| AZN240503C00072000 | 4/29/2024 2:10 PM | 72 | 4.00 | 2.91 | 3.95 | 0.43 | 12.04% | 4 | 218 | 26.37% |
| AZN240503C00073000 | 4/29/2024 3:06 PM | 73 | 2.88 | 2.81 | 2.90 | 0.32 | 12.50% | 56 | 134 | 0.00% |
| AZN240503C00074000 | 4/29/2024 1:32 PM | 74 | 2.50 | 1.90 | 1.98 | 0.93 | 59.24% | 1 | 140 | 16.99% |
| AZN240503C00075000 | 4/29/2024 2:57 PM | 75 | 1.13 | 1.11 | 1.16 | 0.22 | 24.18% | 14 | 167 | 16.99% |
| AZN240503C00076000 | 4/29/2024 2:57 PM | 76 | 0.54 | 0.52 | 0.54 | 0.12 | 28.57% | 28 | 63 | 16.46% |
| AZN240503C00077000 | 4/29/2024 2:56 PM | 77 | 0.21 | 0.18 | 0.21 | 0.02 | 10.53% | 4 | 320 | 16.94% |
| AZN240503C00078000 | 4/29/2024 2:02 PM | 78 | 0.15 | 0.05 | 0.10 | 0.08 | 114.29% | 16 | 18 | 19.43% |
| AZN240503C00080000 | 4/26/2024 3:21 PM | 80 | 0.10 | 0.01 | 0.09 | 0.08 | 400.00% | 5 | 8 | 30.66% |
| AZN240503C00081000 | 4/25/2024 3:25 PM | 81 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | - | 10 | 43.95% |
| AZN240503C00090000 | 4/26/2024 6:50 PM | 90 | 0.01 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 1 | 78.52% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240503P00057000 | 4/9/2024 3:14 PM | 57 | 0.05 | 0.00 | 0.19 | 0.00 | 0.00% | 5 | 13 | 125.78% |
| AZN240503P00061000 | 4/22/2024 3:55 PM | 61 | 0.22 | 0.00 | 0.19 | 0.00 | 0.00% | 8 | 18 | 99.80% |
| AZN240503P00063000 | 4/25/2024 3:11 PM | 63 | 0.01 | 0.00 | 0.19 | 0.00 | 0.00% | 6,720 | 144 | 87.50% |
| AZN240503P00064000 | 4/24/2024 7:06 PM | 64 | 0.10 | 0.00 | 0.19 | 0.00 | 0.00% | 2 | 17 | 81.25% |
| AZN240503P00065000 | 4/24/2024 3:32 PM | 65 | 0.16 | 0.00 | 0.19 | 0.00 | 0.00% | 80 | 106 | 75.00% |
| AZN240503P00066000 | 4/24/2024 6:00 PM | 66 | 0.26 | 0.00 | 0.19 | 0.00 | 0.00% | 3 | 817 | 68.75% |
| AZN240503P00067000 | 4/25/2024 1:52 PM | 67 | 0.01 | 0.00 | 0.19 | 0.00 | 0.00% | 2 | 73 | 62.70% |
| AZN240503P00068000 | 4/25/2024 4:44 PM | 68 | 0.01 | 0.00 | 0.19 | 0.00 | 0.00% | 14 | 468 | 56.64% |
| AZN240503P00069000 | 4/25/2024 2:25 PM | 69 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 298 | 44.53% |
| AZN240503P00070000 | 4/26/2024 5:55 PM | 70 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | 181 | 129 | 52.73% |
| AZN240503P00071000 | 4/29/2024 1:32 PM | 71 | 0.05 | 0.00 | 0.24 | -0.02 | -28.57% | 10 | 125 | 48.24% |
| AZN240503P00072000 | 4/25/2024 7:49 PM | 72 | 0.12 | 0.00 | 0.26 | 0.00 | 0.00% | - | 30 | 41.90% |
| AZN240503P00073000 | 4/29/2024 1:30 PM | 73 | 0.12 | 0.04 | 0.07 | -0.06 | -33.33% | 35 | 13 | 23.44% |
| AZN240503P00074000 | 4/29/2024 2:47 PM | 74 | 0.14 | 0.11 | 0.15 | -0.10 | -41.67% | 51 | 201 | 21.39% |
| AZN240503P00075000 | 4/29/2024 3:11 PM | 75 | 0.31 | 0.31 | 0.33 | -0.25 | -44.64% | 75 | 164 | 19.63% |
| AZN240503P00076000 | 4/29/2024 2:54 PM | 76 | 0.68 | 0.70 | 0.74 | -0.45 | -39.82% | 6 | 68 | 19.58% |
| AZN240503P00077000 | 4/29/2024 2:22 PM | 77 | 1.25 | 1.36 | 1.43 | -0.73 | -36.87% | 42 | 1 | 21.44% |
Related Tickers
SNY Sanofi
49.24
+0.22%
MRK Merck & Co., Inc.
130.72
-0.37%
BMY Bristol-Myers Squibb Company
44.84
-0.03%
NVS Novartis AG
97.31
-0.13%
GILD Gilead Sciences, Inc.
66.37
+1.45%
BIIB Biogen Inc.
218.00
+4.36%
GSK GSK plc
41.80
+1.68%
ABBV AbbVie Inc.
159.67
+0.03%
PFE Pfizer Inc.
25.72
+1.28%
LLY Eli Lilly and Company
732.29
-0.17%