AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.06+0.83 (+1.76%)
At close: 4:00PM EST
CallsforMarch 12, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN210312C00040000 | 2021-02-16 12:14AM EST | 40.00 | 11.10 | 6.15 | 9.25 | 0.00 | - | - | 0 | 178.03% |
| AZN210312C00044000 | 2021-02-19 9:54AM EST | 44.00 | 6.69 | 1.88 | 5.70 | 0.00 | - | 1 | 0 | 139.45% |
| AZN210312C00045000 | 2021-03-02 10:34AM EST | 45.00 | 3.31 | 0.96 | 4.80 | 0.00 | - | 1 | 1 | 127.34% |
| AZN210312C00046000 | 2021-03-02 2:51PM EST | 46.00 | 2.30 | 0.47 | 4.15 | 0.00 | - | - | - | 125.20% |
| AZN210312C00047000 | 2021-03-05 3:43PM EST | 47.00 | 1.38 | 1.17 | 1.80 | +0.38 | +38.00% | 4 | - | 49.22% |
| AZN210312C00047500 | 2021-03-05 2:51PM EST | 47.50 | 1.06 | 0.66 | 1.43 | +0.46 | +76.67% | 19 | 53 | 46.19% |
| AZN210312C00048000 | 2021-03-05 1:54PM EST | 48.00 | 0.70 | 0.59 | 1.37 | +0.27 | +62.79% | 28 | 0 | 54.54% |
| AZN210312C00048500 | 2021-03-05 3:18PM EST | 48.50 | 0.51 | 0.33 | 0.78 | +0.18 | +54.55% | 20 | 26 | 39.84% |
| AZN210312C00049000 | 2021-03-05 3:34PM EST | 49.00 | 0.38 | 0.36 | 0.45 | +0.17 | +80.95% | 101 | 90 | 33.74% |
| AZN210312C00049500 | 2021-03-05 3:26PM EST | 49.50 | 0.27 | 0.17 | 0.30 | +0.02 | +8.00% | 11 | 108 | 33.20% |
| AZN210312C00050000 | 2021-03-05 3:35PM EST | 50.00 | 0.22 | 0.10 | 0.24 | +0.06 | +37.50% | 29 | 362 | 35.65% |
| AZN210312C00050500 | 2021-03-04 9:30AM EST | 50.50 | 0.13 | 0.01 | 0.27 | -0.01 | -7.14% | 2 | 223 | 42.77% |
| AZN210312C00051000 | 2021-03-05 1:39PM EST | 51.00 | 0.15 | 0.03 | 0.15 | +0.04 | +36.36% | 21 | 146 | 39.65% |
| AZN210312C00051500 | 2021-03-04 3:56PM EST | 51.50 | 0.05 | 0.01 | 0.20 | -0.07 | -58.33% | 1 | 61 | 47.95% |
| AZN210312C00052000 | 2021-03-05 12:21PM EST | 52.00 | 0.05 | 0.00 | 0.28 | -0.06 | -54.55% | 15 | 60 | 58.20% |
| AZN210312C00052500 | 2021-03-05 3:44PM EST | 52.50 | 0.06 | 0.01 | 0.18 | -0.02 | -25.00% | 51 | 175 | 55.18% |
| AZN210312C00053000 | 2021-03-02 9:49AM EST | 53.00 | 0.01 | 0.00 | 0.85 | 0.00 | - | 3 | 77 | 77.15% |
| AZN210312C00053500 | 2021-03-04 11:56AM EST | 53.50 | 0.03 | 0.00 | 0.33 | 0.00 | - | 8 | 54 | 61.91% |
| AZN210312C00054000 | 2021-03-04 3:05PM EST | 54.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 11 | 59 | 61.72% |
| AZN210312C00054500 | 2021-02-26 11:11AM EST | 54.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 6 | 8 | 77.54% |
| AZN210312C00055000 | 2021-02-25 12:29PM EST | 55.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 1 | 46 | 59.38% |
| AZN210312C00055500 | 2021-03-05 3:22PM EST | 55.50 | 0.01 | 0.00 | 2.14 | -0.11 | -91.67% | 1 | 0 | 137.99% |
| AZN210312C00057000 | 2021-02-22 11:31AM EST | 57.00 | 0.56 | 0.00 | 2.14 | 0.00 | - | 10 | 13 | 152.05% |
| AZN210312C00057500 | 2021-02-08 12:55PM EST | 57.50 | 0.09 | 0.01 | 0.29 | 0.00 | - | 1 | 36 | 89.06% |
| AZN210312C00058000 | 2021-02-11 11:44AM EST | 58.00 | 1.00 | 0.00 | 0.29 | 0.00 | - | 3 | 4 | 91.80% |
| AZN210312C00058500 | 2021-02-08 1:03PM EST | 58.50 | 0.15 | 0.00 | 0.29 | 0.00 | - | 1 | 0 | 94.92% |
| AZN210312C00059000 | 2021-02-10 1:13PM EST | 59.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 110.74% |
| AZN210312C00060000 | 2021-02-12 12:02PM EST | 60.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 140.04% |
PutsforMarch 12, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN210312P00040000 | 2021-03-04 11:29AM EST | 40.00 | 0.40 | 0.00 | 2.13 | 0.00 | - | 100 | 100 | 170.21% |
| AZN210312P00044000 | 2021-03-05 11:27AM EST | 44.00 | 0.16 | 0.00 | 0.39 | -0.83 | -83.84% | - | - | 57.81% |
| AZN210312P00045000 | 2021-03-05 3:09PM EST | 45.00 | 0.14 | 0.02 | 0.56 | -0.13 | -48.15% | 15 | 182 | 53.71% |
| AZN210312P00046000 | 2021-03-05 3:09PM EST | 46.00 | 0.40 | 0.02 | 0.39 | -0.10 | -20.00% | 248 | 45 | 47.17% |
| AZN210312P00047000 | 2021-03-05 3:21PM EST | 47.00 | 0.60 | 0.19 | 0.50 | -0.36 | -37.50% | 232 | 60 | 38.48% |
| AZN210312P00047500 | 2021-03-05 12:32PM EST | 47.50 | 0.76 | 0.13 | 0.60 | -0.36 | -32.14% | 2 | 35 | 34.82% |
| AZN210312P00048000 | 2021-03-05 3:56PM EST | 48.00 | 0.70 | 0.40 | 1.12 | -0.26 | -27.08% | 44 | 67 | 46.78% |
| AZN210312P00048500 | 2021-03-05 9:59AM EST | 48.50 | 0.73 | 0.71 | 1.62 | -0.45 | -38.14% | 12 | 20 | 56.25% |
| AZN210312P00049000 | 2021-03-02 10:20AM EST | 49.00 | 1.50 | 0.75 | 1.97 | 0.00 | - | 1 | 35 | 58.50% |
| AZN210312P00049500 | 2021-03-05 3:52PM EST | 49.50 | 1.77 | 0.26 | 3.05 | -0.65 | -26.86% | 17 | 1 | 90.53% |
| AZN210312P00050000 | 2021-03-03 10:36AM EST | 50.00 | 2.83 | 0.11 | 3.10 | 0.00 | - | 1 | 0 | 79.00% |
| AZN210312P00050500 | 2021-03-05 1:57PM EST | 50.50 | 3.55 | 2.28 | 2.91 | +1.17 | +49.16% | 16 | 27 | 53.81% |
| AZN210312P00051000 | 2021-03-03 9:49AM EST | 51.00 | 3.20 | 1.07 | 3.70 | 0.00 | - | 3 | 13 | 74.02% |
| AZN210312P00052000 | 2021-02-16 11:03AM EST | 52.00 | 2.88 | 2.10 | 5.70 | 0.00 | - | - | 1 | 131.93% |
| AZN210312P00052500 | 2021-03-04 2:32PM EST | 52.50 | 4.50 | 2.53 | 5.40 | -1.30 | -22.41% | 50 | 125 | 101.17% |
| AZN210312P00053000 | 2021-03-05 1:48PM EST | 53.00 | 5.55 | 3.15 | 7.20 | -1.06 | -16.04% | - | - | 63.87% |
| AZN210312P00057000 | 2021-03-04 12:05PM EST | 57.00 | 9.16 | 7.15 | 11.10 | 0.00 | - | - | - | 89.84% |
© 2021 Verizon Media. All rights reserved.
