NasdaqGS - Nasdaq Real Time Price • USD
AstraZeneca PLC (AZN)
As of 11:14 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240419C00032500 | 3/25/2024 2:41 PM | 32.5 | 33.90 | 35.50 | 36.25 | 0.00 | 0.00% | 116 | 116 | 760.94% |
| AZN240419C00035000 | 3/25/2024 2:43 PM | 35 | 31.40 | 31.90 | 34.70 | 0.00 | 0.00% | 58 | 58 | 997.66% |
| AZN240419C00040000 | 4/18/2024 6:39 PM | 40 | 28.36 | 26.65 | 30.20 | 0.00 | 0.00% | 2 | 4 | 925.78% |
| AZN240419C00042500 | 3/26/2024 3:05 PM | 42.5 | 23.75 | 24.95 | 27.15 | 0.00 | 0.00% | 39 | 34 | 362.50% |
| AZN240419C00045000 | 4/18/2024 7:59 PM | 45 | 23.35 | 23.05 | 23.65 | 0.00 | 0.00% | 8 | 1 | 414.06% |
| AZN240419C00047500 | 2/21/2024 7:58 PM | 47.5 | 16.95 | 18.35 | 19.75 | 0.00 | 0.00% | 35 | 0 | 0.00% |
| AZN240419C00050000 | 4/11/2024 7:16 PM | 50 | 19.70 | 18.05 | 18.60 | 0.00 | 0.00% | 1 | 29 | 296.09% |
| AZN240419C00054000 | 3/27/2024 4:35 PM | 54 | 14.40 | 13.50 | 14.60 | 0.00 | 0.00% | 44 | 43 | 232.81% |
| AZN240419C00055000 | 3/12/2024 1:43 PM | 55 | 12.85 | 14.05 | 14.25 | 0.00 | 0.00% | 3 | 33 | 348.63% |
| AZN240419C00057500 | 4/11/2024 2:08 PM | 57.5 | 11.68 | 10.90 | 11.10 | 0.00 | 0.00% | 1 | 25 | 178.91% |
| AZN240419C00059000 | 4/11/2024 1:36 PM | 59 | 11.00 | 9.40 | 9.60 | 0.00 | 0.00% | 30 | 61 | 157.03% |
| AZN240419C00060000 | 4/19/2024 2:19 PM | 60 | 8.50 | 8.40 | 8.65 | -1.10 | -11.46% | 8 | 638 | 157.81% |
| AZN240419C00062000 | 3/26/2024 3:06 PM | 62 | 4.55 | 6.45 | 6.65 | 0.00 | 0.00% | 3 | 3 | 90.63% |
| AZN240419C00062500 | 4/19/2024 2:37 PM | 62.5 | 6.05 | 5.85 | 6.15 | -0.24 | -3.82% | 2 | 1,451 | 117.97% |
| AZN240419C00063000 | 4/10/2024 5:19 PM | 63 | 4.95 | 5.40 | 5.60 | 0.00 | 0.00% | 1 | 15 | 97.66% |
| AZN240419C00064000 | 4/12/2024 5:26 PM | 64 | 4.90 | 2.63 | 4.65 | 0.00 | 0.00% | 3 | 42 | 93.75% |
| AZN240419C00065000 | 4/19/2024 2:22 PM | 65 | 3.52 | 3.25 | 3.65 | 0.16 | 4.76% | 21 | 7,122 | 76.95% |
| AZN240419C00066000 | 4/18/2024 3:58 PM | 66 | 2.70 | 2.42 | 2.63 | 0.00 | 0.00% | 40 | 120 | 57.03% |
| AZN240419C00067000 | 4/19/2024 2:28 PM | 67 | 1.63 | 1.38 | 1.63 | -0.08 | -4.68% | 11 | 2,581 | 39.84% |
| AZN240419C00067500 | 4/19/2024 2:42 PM | 67.5 | 0.90 | 0.96 | 1.17 | -0.06 | -6.25% | 8,244 | 14,168 | 34.77% |
| AZN240419C00068000 | 4/19/2024 2:34 PM | 68 | 0.58 | 0.51 | 0.61 | 0.01 | 1.75% | 84 | 2,459 | 18.56% |
| AZN240419C00069000 | 4/19/2024 1:41 PM | 69 | 0.05 | 0.03 | 0.04 | -0.13 | -72.22% | 17 | 716 | 13.09% |
| AZN240419C00070000 | 4/19/2024 2:22 PM | 70 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 20 | 6,696 | 27.34% |
| AZN240419C00071000 | 4/18/2024 2:34 PM | 71 | 0.02 | 0.00 | 0.40 | 0.00 | 0.00% | 13 | 100 | 66.99% |
| AZN240419C00072000 | 4/18/2024 7:36 PM | 72 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 247 | 89.84% |
| AZN240419C00072500 | 4/15/2024 2:45 PM | 72.5 | 0.03 | 0.00 | 0.12 | 0.00 | 0.00% | 5 | 1,400 | 67.97% |
| AZN240419C00074000 | 4/11/2024 2:20 PM | 74 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 7 | 121.48% |
| AZN240419C00075000 | 4/17/2024 5:46 PM | 75 | 0.03 | 0.00 | 0.03 | 0.02 | 200.00% | 10 | 1,020 | 78.13% |
| AZN240419C00076000 | 4/3/2024 1:30 PM | 76 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 150.39% |
| AZN240419C00077000 | 4/16/2024 3:52 PM | 77 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 32 | 163.87% |
| AZN240419C00077500 | 4/12/2024 3:26 PM | 77.5 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 13 | 283 | 170.51% |
| AZN240419C00080000 | 4/18/2024 5:37 PM | 80 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 123 | 112.50% |
| AZN240419C00085000 | 4/9/2024 1:30 PM | 85 | 0.09 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 49 | 234.38% |
| AZN240419C00090000 | 4/16/2024 2:26 PM | 90 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 100 | 118 | 218.75% |
| AZN240419C00095000 | 10/23/2023 3:51 PM | 95 | 0.08 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 2 | 358.59% |
| AZN240419C00100000 | 11/24/2023 5:14 PM | 100 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 3 | 3 | 552.34% |
| AZN240419C00105000 | 4/1/2024 2:18 PM | 105 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 442.19% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240419P00032500 | 10/27/2023 6:47 PM | 32.5 | 0.08 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 1 | 671.88% |
| AZN240419P00035000 | 1/3/2024 6:43 PM | 35 | 0.08 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 84 | 521.88% |
| AZN240419P00037500 | 12/7/2023 7:02 PM | 37.5 | 0.11 | 0.00 | 0.59 | 0.00 | 0.00% | 2 | 134 | 664.84% |
| AZN240419P00040000 | 3/5/2024 8:52 PM | 40 | 0.01 | 0.00 | 0.88 | 0.00 | 0.00% | 1 | 2 | 653.91% |
| AZN240419P00042500 | 2/8/2024 3:19 PM | 42.5 | 0.03 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 5 | 381.25% |
| AZN240419P00045000 | 3/5/2024 5:08 PM | 45 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 25 | 61 | 580.47% |
| AZN240419P00047500 | 4/2/2024 1:30 PM | 47.5 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 23 | 421.09% |
| AZN240419P00050000 | 3/7/2024 3:58 PM | 50 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 270 | 262.50% |
| AZN240419P00055000 | 4/18/2024 2:36 PM | 55 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 328 | 276.95% |
| AZN240419P00057500 | 4/5/2024 5:25 PM | 57.5 | 0.08 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 779 | 137.50% |
| AZN240419P00060000 | 4/16/2024 6:01 PM | 60 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 5,260 | 50.00% |
| AZN240419P00062000 | 4/10/2024 3:26 PM | 62 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 8 | 77 | 150.78% |
| AZN240419P00062500 | 4/18/2024 2:15 PM | 62.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 16,174 | 71.88% |
| AZN240419P00063000 | 4/8/2024 7:31 PM | 63 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 82 | 50.00% |
| AZN240419P00064000 | 4/10/2024 7:54 PM | 64 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 227 | 114.45% |
| AZN240419P00065000 | 4/18/2024 3:23 PM | 65 | 0.02 | 0.00 | 0.47 | 0.00 | 0.00% | 2 | 6,443 | 93.75% |
| AZN240419P00066000 | 4/18/2024 2:48 PM | 66 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 3,866 | 76.37% |
| AZN240419P00067000 | 4/19/2024 2:11 PM | 67 | 0.01 | 0.00 | 0.48 | -0.04 | -80.00% | 1 | 7,129 | 54.88% |
| AZN240419P00067500 | 4/19/2024 1:40 PM | 67.5 | 0.06 | 0.00 | 0.04 | -0.06 | -50.00% | 1 | 1,132 | 22.85% |
| AZN240419P00068000 | 4/18/2024 7:22 PM | 68 | 0.15 | 0.01 | 0.05 | -0.11 | -42.31% | 1 | 295 | 15.43% |
| AZN240419P00069000 | 4/18/2024 6:11 PM | 69 | 0.78 | 0.46 | 0.52 | 0.00 | 0.00% | 89 | 318 | 14.26% |
| AZN240419P00070000 | 4/18/2024 2:02 PM | 70 | 1.54 | 1.37 | 1.54 | 0.00 | 0.00% | 15 | 572 | 33.99% |
| AZN240419P00071000 | 4/15/2024 1:30 PM | 71 | 2.19 | 2.31 | 2.55 | 0.00 | 0.00% | 4 | 4 | 50.98% |
| AZN240419P00072000 | 4/3/2024 7:16 PM | 72 | 5.20 | 3.35 | 3.55 | 0.00 | 0.00% | 5 | 4 | 65.23% |
| AZN240419P00072500 | 4/11/2024 3:00 PM | 72.5 | 3.50 | 3.45 | 4.05 | 0.00 | 0.00% | 6 | 0 | 72.27% |
| AZN240419P00073000 | 4/10/2024 6:33 PM | 73 | 5.15 | 3.75 | 4.55 | 0.00 | 0.00% | 28 | 9 | 78.91% |
| AZN240419P00074000 | 4/11/2024 2:00 PM | 74 | 4.50 | 5.40 | 6.75 | 0.00 | 0.00% | 9 | 0 | 162.50% |
| AZN240419P00075000 | 4/11/2024 3:06 PM | 75 | 5.90 | 6.40 | 6.60 | 0.00 | 0.00% | 1 | 4 | 87.50% |
| AZN240419P00076000 | 4/15/2024 2:09 PM | 76 | 6.70 | 7.40 | 7.60 | 0.00 | 0.00% | 5 | 0 | 98.44% |
| AZN240419P00077000 | 4/15/2024 2:28 PM | 77 | 7.80 | 8.40 | 8.90 | 0.00 | 0.00% | 2 | 0 | 151.17% |
| AZN240419P00077500 | 4/15/2024 2:27 PM | 77.5 | 8.25 | 8.80 | 9.05 | 0.00 | 0.00% | 12 | 0 | 133.59% |
| AZN240419P00078000 | 4/15/2024 2:28 PM | 78 | 8.80 | 9.40 | 9.55 | 0.00 | 0.00% | 7 | 0 | 93.75% |
| AZN240419P00079000 | 4/18/2024 2:23 PM | 79 | 10.45 | 10.35 | 10.55 | 0.00 | 0.00% | 22 | 21 | 150.00% |
| AZN240419P00080000 | 4/15/2024 2:09 PM | 80 | 10.70 | 11.35 | 11.55 | 0.00 | 0.00% | 20 | 0 | 160.94% |
| AZN240419P00085000 | 4/12/2024 1:30 PM | 85 | 15.35 | 16.25 | 18.25 | 0.00 | 0.00% | 1 | 0 | 344.53% |
| AZN240419P00090000 | 4/12/2024 1:30 PM | 90 | 20.35 | 21.40 | 21.55 | 0.00 | 0.00% | 1 | 0 | 181.25% |
| AZN240419P00095000 | 4/12/2024 1:30 PM | 95 | 25.35 | 24.65 | 28.40 | 0.00 | 0.00% | 1 | 0 | 281.25% |
| AZN240419P00100000 | 4/12/2024 1:30 PM | 100 | 30.35 | 29.65 | 33.35 | 0.00 | 0.00% | 1 | 0 | 295.31% |
| AZN240419P00105000 | 4/12/2024 1:30 PM | 105 | 35.35 | 34.90 | 38.35 | 0.00 | 0.00% | 1 | 0 | 408.59% |
Related Tickers
NVS Novartis AG
93.86
+1.39%
GSK GSK plc
39.65
+0.96%
SNY Sanofi
46.25
+1.89%
MRK Merck & Co., Inc.
125.19
-0.03%
BMY Bristol-Myers Squibb Company
48.45
+0.31%
GILD Gilead Sciences, Inc.
66.45
+0.43%
AMGN Amgen Inc.
264.97
+0.84%
ABBV AbbVie Inc.
165.42
+0.46%
BIIB Biogen Inc.
190.93
+0.21%
LLY Eli Lilly and Company
732.89
-1.75%