NasdaqGS - Delayed Quote • USD
AstraZeneca PLC (AZN)
At close: April 18 at 4:00 PM EDT
Pre-Market: 7:32 AM EDT
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 116 | 116 | 0.00% |
| AZN240419C00035000 | 3/25/2024 2:43 PM | 35 | 31.40 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 58 | 0.00% |
| AZN240419C00040000 | 4/18/2024 6:39 PM | 40 | 28.36 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| AZN240419C00042500 | 3/26/2024 3:05 PM | 42.5 | 23.75 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 34 | 0.00% |
| AZN240419C00045000 | 4/18/2024 7:59 PM | 45 | 23.35 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 1 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 29 | 0.00% |
| AZN240419C00054000 | 3/27/2024 4:35 PM | 54 | 14.40 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 43 | 0.00% |
| AZN240419C00055000 | 3/12/2024 1:43 PM | 55 | 12.85 | 14.05 | 14.25 | 0.00 | 0.00% | 3 | 33 | 371.88% |
| AZN240419C00057500 | 4/11/2024 2:08 PM | 57.5 | 11.68 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 25 | 0.00% |
| AZN240419C00059000 | 4/11/2024 1:36 PM | 59 | 11.00 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 61 | 0.00% |
| AZN240419C00060000 | 4/12/2024 2:39 PM | 60 | 9.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 638 | 0.00% |
| AZN240419C00062000 | 3/26/2024 3:06 PM | 62 | 4.55 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| AZN240419C00062500 | 4/18/2024 4:06 PM | 62.5 | 6.29 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,451 | 0.00% |
| AZN240419C00063000 | 4/10/2024 5:19 PM | 63 | 4.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 15 | 0.00% |
| AZN240419C00064000 | 4/12/2024 5:26 PM | 64 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 42 | 0.00% |
| AZN240419C00065000 | 4/18/2024 7:50 PM | 65 | 3.36 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 7,122 | 0.00% |
| AZN240419C00066000 | 4/18/2024 3:58 PM | 66 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 120 | 0.00% |
| AZN240419C00067000 | 4/18/2024 3:58 PM | 67 | 1.71 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 2,581 | 0.00% |
| AZN240419C00067500 | 4/18/2024 7:50 PM | 67.5 | 0.96 | 0.00 | 0.00 | 0.00 | 0.00% | 97 | 14,168 | 0.00% |
| AZN240419C00068000 | 4/18/2024 7:56 PM | 68 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | 121 | 2,459 | 0.00% |
| AZN240419C00069000 | 4/18/2024 5:19 PM | 69 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 716 | 6.25% |
| AZN240419C00070000 | 4/18/2024 7:59 PM | 70 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 93 | 6,696 | 12.50% |
| AZN240419C00071000 | 4/18/2024 2:34 PM | 71 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 100 | 25.00% |
| AZN240419C00072000 | 4/18/2024 7:36 PM | 72 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 247 | 25.00% |
| AZN240419C00072500 | 4/15/2024 2:45 PM | 72.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 1,400 | 25.00% |
| AZN240419C00074000 | 4/11/2024 2:20 PM | 74 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 50.00% |
| AZN240419C00075000 | 4/17/2024 5:46 PM | 75 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 1,020 | 50.00% |
| AZN240419C00076000 | 4/3/2024 1:30 PM | 76 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| AZN240419C00077000 | 4/16/2024 3:52 PM | 77 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 32 | 50.00% |
| AZN240419C00077500 | 4/12/2024 3:26 PM | 77.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 283 | 50.00% |
| AZN240419C00080000 | 4/18/2024 5:37 PM | 80 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 123 | 50.00% |
| AZN240419C00085000 | 4/9/2024 1:30 PM | 85 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 49 | 50.00% |
| AZN240419C00090000 | 4/16/2024 2:26 PM | 90 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 118 | 50.00% |
| AZN240419C00095000 | 10/23/2023 3:51 PM | 95 | 0.08 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 2 | 360.94% |
| AZN240419C00100000 | 11/24/2023 5:14 PM | 100 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 3 | 3 | 555.08% |
| AZN240419C00105000 | 4/1/2024 2:18 PM | 105 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 100.00% |
| 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 | 670.31% |
| AZN240419P00035000 | 1/3/2024 6:43 PM | 35 | 0.08 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 84 | 518.75% |
| AZN240419P00037500 | 12/7/2023 7:02 PM | 37.5 | 0.11 | 0.00 | 0.59 | 0.00 | 0.00% | 2 | 134 | 663.28% |
| AZN240419P00040000 | 3/5/2024 8:52 PM | 40 | 0.01 | 0.00 | 0.88 | 0.00 | 0.00% | 1 | 2 | 651.95% |
| 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 | 578.13% |
| AZN240419P00047500 | 4/2/2024 1:30 PM | 47.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 23 | 50.00% |
| AZN240419P00050000 | 3/7/2024 3:58 PM | 50 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 270 | 260.94% |
| AZN240419P00055000 | 4/18/2024 2:36 PM | 55 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 328 | 50.00% |
| AZN240419P00057500 | 4/5/2024 5:25 PM | 57.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 779 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | 8 | 77 | 50.00% |
| AZN240419P00062500 | 4/18/2024 2:15 PM | 62.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 16,174 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | 1 | 227 | 25.00% |
| AZN240419P00065000 | 4/18/2024 3:23 PM | 65 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6,443 | 25.00% |
| AZN240419P00066000 | 4/18/2024 2:48 PM | 66 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 3,866 | 25.00% |
| AZN240419P00067000 | 4/18/2024 7:13 PM | 67 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7,129 | 12.50% |
| AZN240419P00067500 | 4/18/2024 7:22 PM | 67.5 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 1,132 | 6.25% |
| AZN240419P00068000 | 4/18/2024 7:22 PM | 68 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 295 | 3.13% |
| AZN240419P00069000 | 4/18/2024 6:11 PM | 69 | 0.78 | 0.00 | 0.00 | 0.00 | 0.00% | 89 | 318 | 0.00% |
| AZN240419P00070000 | 4/18/2024 2:02 PM | 70 | 1.54 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 572 | 0.00% |
| AZN240419P00071000 | 4/15/2024 1:30 PM | 71 | 2.19 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| AZN240419P00072000 | 4/3/2024 7:16 PM | 72 | 5.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 4 | 0.00% |
| AZN240419P00072500 | 4/11/2024 3:00 PM | 72.5 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| AZN240419P00073000 | 4/10/2024 6:33 PM | 73 | 5.15 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 9 | 0.00% |
| AZN240419P00074000 | 4/11/2024 2:00 PM | 74 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| AZN240419P00075000 | 4/11/2024 3:06 PM | 75 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| AZN240419P00076000 | 4/15/2024 2:09 PM | 76 | 6.70 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| AZN240419P00077000 | 4/15/2024 2:28 PM | 77 | 7.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AZN240419P00077500 | 4/15/2024 2:27 PM | 77.5 | 8.25 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| AZN240419P00078000 | 4/15/2024 2:28 PM | 78 | 8.80 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| AZN240419P00079000 | 4/18/2024 2:23 PM | 79 | 10.45 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 21 | 0.00% |
| AZN240419P00080000 | 4/15/2024 2:09 PM | 80 | 10.70 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| AZN240419P00085000 | 4/12/2024 1:30 PM | 85 | 15.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AZN240419P00090000 | 4/12/2024 1:30 PM | 90 | 20.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AZN240419P00095000 | 4/12/2024 1:30 PM | 95 | 25.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AZN240419P00100000 | 4/12/2024 1:30 PM | 100 | 30.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AZN240419P00105000 | 4/12/2024 1:30 PM | 105 | 35.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
NVS Novartis AG
92.57
-0.55%
GSK GSK plc
39.27
-0.83%
SNY Sanofi
45.39
-1.56%
MRK Merck & Co., Inc.
125.23
-0.11%
BMY Bristol-Myers Squibb Company
48.30
+0.96%
GILD Gilead Sciences, Inc.
66.16
-1.15%
AMGN Amgen Inc.
262.75
-0.50%
ABBV AbbVie Inc.
164.66
+0.25%
BIIB Biogen Inc.
190.52
-0.85%
LLY Eli Lilly and Company
745.95
-0.64%