NasdaqGS - Delayed Quote USD

AstraZeneca PLC (AZN)

75.17 +0.14 (+0.19%)
At close: April 26 at 4:00 PM EDT
76.63 +1.46 (+1.94%)
Pre-Market: 6:27 AM EDT

Calls

In The Money

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 0.00 0.00 0.00 0.00% - 0 0.00%
AZN240503C00064000 4/24/2024 7:23 PM 64 7.27 0.00 0.00 0.00 0.00% - 0 0.00%
AZN240503C00065000 4/26/2024 2:03 PM 65 10.08 0.00 0.00 0.00 0.00% 1 0 0.00%
AZN240503C00066000 4/26/2024 7:25 PM 66 9.40 0.00 0.00 0.00 0.00% 2 0 0.00%
AZN240503C00067000 4/24/2024 2:22 PM 67 4.38 0.00 0.00 0.00 0.00% 20 0 0.00%
AZN240503C00068000 4/25/2024 1:42 PM 68 7.75 0.00 0.00 0.00 0.00% 1 0 0.00%
AZN240503C00069000 4/26/2024 5:51 PM 69 6.44 0.00 0.00 0.00 0.00% 10 0 0.00%
AZN240503C00070000 4/26/2024 5:21 PM 70 5.44 0.00 0.00 0.00 0.00% 7 0 0.00%
AZN240503C00071000 4/26/2024 3:08 PM 71 4.05 0.00 0.00 0.00 0.00% 3 0 0.00%
AZN240503C00072000 4/26/2024 5:59 PM 72 3.57 0.00 0.00 0.00 0.00% 28 0 0.00%
AZN240503C00073000 4/26/2024 7:18 PM 73 2.56 0.00 0.00 0.00 0.00% 3 0 0.00%
AZN240503C00074000 4/26/2024 7:09 PM 74 1.57 0.00 0.00 0.00 0.00% 66 0 0.00%
AZN240503C00075000 4/26/2024 7:46 PM 75 0.91 0.00 0.00 0.00 0.00% 160 0 0.00%
AZN240503C00076000 4/26/2024 7:33 PM 76 0.42 0.00 0.00 0.00 0.00% 59 0 3.13%
AZN240503C00077000 4/26/2024 7:07 PM 77 0.19 0.00 0.00 0.00 0.00% 39 0 6.25%
AZN240503C00078000 4/26/2024 5:21 PM 78 0.07 0.00 0.00 0.00 0.00% 4 0 6.25%
AZN240503C00080000 4/26/2024 3:21 PM 80 0.02 0.00 0.00 0.00 0.00% 10 0 12.50%
AZN240503C00081000 4/25/2024 3:25 PM 81 0.10 0.00 0.00 0.00 0.00% - 0 12.50%
AZN240503C00090000 4/26/2024 6:50 PM 90 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%

Puts

In The Money

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 0.00 0.00 0.00% 5 0 50.00%
AZN240503P00061000 4/22/2024 3:55 PM 61 0.22 0.00 0.00 0.00 0.00% 8 0 50.00%
AZN240503P00063000 4/25/2024 3:11 PM 63 0.01 0.00 0.00 0.00 0.00% 6,720 0 25.00%
AZN240503P00064000 4/24/2024 7:06 PM 64 0.10 0.00 0.00 0.00 0.00% 2 0 25.00%
AZN240503P00065000 4/24/2024 3:32 PM 65 0.16 0.00 0.00 0.00 0.00% 80 0 25.00%
AZN240503P00066000 4/24/2024 6:00 PM 66 0.26 0.00 0.00 0.00 0.00% 3 0 25.00%
AZN240503P00067000 4/25/2024 1:52 PM 67 0.01 0.00 0.00 0.00 0.00% 2 0 25.00%
AZN240503P00068000 4/25/2024 4:44 PM 68 0.01 0.00 0.00 0.00 0.00% 14 0 25.00%
AZN240503P00069000 4/25/2024 2:25 PM 69 0.05 0.00 0.00 0.00 0.00% 8 0 12.50%
AZN240503P00070000 4/26/2024 5:55 PM 70 0.02 0.00 0.00 0.00 0.00% 181 0 12.50%
AZN240503P00071000 4/25/2024 5:19 PM 71 0.07 0.00 0.00 0.00 0.00% - 0 12.50%
AZN240503P00072000 4/25/2024 7:49 PM 72 0.12 0.00 0.00 0.00 0.00% - 0 12.50%
AZN240503P00073000 4/26/2024 2:39 PM 73 0.18 0.00 0.00 0.00 0.00% 6 0 6.25%
AZN240503P00074000 4/26/2024 7:12 PM 74 0.24 0.00 0.00 0.00 0.00% 213 0 3.13%
AZN240503P00075000 4/26/2024 7:45 PM 75 0.56 0.00 0.00 0.00 0.00% 122 0 0.78%
AZN240503P00076000 4/26/2024 7:59 PM 76 1.13 0.00 0.00 0.00 0.00% 46 0 0.00%
AZN240503P00077000 4/25/2024 2:15 PM 77 1.98 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

SNY Sanofi
49.13
-0.47%
 
MRK Merck & Co., Inc.
131.20
+0.37%
 
BMY Bristol-Myers Squibb Company
44.85
+0.34%
 
NVS Novartis AG
97.44
-1.64%
 
GILD Gilead Sciences, Inc.
65.42
+0.23%
 
BIIB Biogen Inc.
208.90
+3.18%
 
GSK GSK plc
41.11
+0.49%
 
ABBV AbbVie Inc.
159.62
-4.58%
 
PFE Pfizer Inc.
25.40
+0.55%
 
LLY Eli Lilly and Company
733.51
+1.19%