Advertisement
Advertisement
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Advertisement
Advertisement
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN220520C00042500 | 2022-03-25 2:17PM EDT | 42.50 | 22.89 | 23.15 | 23.70 | 0.00 | - | 2 | 2 | 611.33% |
| AZN220520C00050000 | 2022-05-20 1:21PM EDT | 50.00 | 15.10 | 15.10 | 15.40 | +0.55 | +3.78% | 2 | 30 | 221.88% |
| AZN220520C00055000 | 2022-05-19 9:40AM EDT | 55.00 | 8.70 | 10.15 | 10.50 | 0.00 | - | 1 | 2 | 188.28% |
| AZN220520C00057000 | 2022-05-16 12:10AM EDT | 57.00 | 4.65 | 8.15 | 8.40 | 0.00 | - | - | 2 | 136.72% |
| AZN220520C00057500 | 2022-04-25 12:49PM EDT | 57.50 | 8.30 | 7.65 | 7.85 | 0.00 | - | 2 | 2 | 115.63% |
| AZN220520C00058000 | 2022-05-19 1:12PM EDT | 58.00 | 6.18 | 7.15 | 7.35 | 0.00 | - | 10 | 13 | 108.59% |
| AZN220520C00059000 | 2022-05-20 1:37PM EDT | 59.00 | 6.15 | 6.15 | 6.50 | +0.90 | +17.14% | 5 | 21 | 122.27% |
| AZN220520C00060000 | 2022-05-20 12:01PM EDT | 60.00 | 5.47 | 5.15 | 5.35 | -0.16 | -2.84% | 6 | 35 | 81.25% |
| AZN220520C00061000 | 2022-05-13 10:14AM EDT | 61.00 | 2.31 | 4.15 | 4.40 | 0.00 | - | - | 49 | 76.56% |
| AZN220520C00062000 | 2022-05-20 1:02PM EDT | 62.00 | 3.14 | 3.25 | 3.40 | +0.61 | +24.11% | 5 | 361 | 72.27% |
| AZN220520C00062500 | 2022-05-20 1:20PM EDT | 62.50 | 2.60 | 2.69 | 2.87 | +0.81 | +45.25% | 1 | 1,383 | 54.69% |
| AZN220520C00063000 | 2022-05-20 1:47PM EDT | 63.00 | 2.28 | 2.15 | 2.35 | +0.60 | +35.71% | 3 | 596 | 58.40% |
| AZN220520C00064000 | 2022-05-20 1:14PM EDT | 64.00 | 1.20 | 1.25 | 1.42 | +0.33 | +37.93% | 7 | 262 | 46.48% |
| AZN220520C00065000 | 2022-05-20 2:01PM EDT | 65.00 | 0.36 | 0.33 | 0.44 | +0.01 | +2.86% | 35 | 687 | 23.15% |
| AZN220520C00066000 | 2022-05-20 1:14PM EDT | 66.00 | 0.03 | 0.00 | 0.03 | -0.10 | -76.92% | 118 | 624 | 17.97% |
| AZN220520C00067000 | 2022-05-20 1:35PM EDT | 67.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 79 | 382 | 35.16% |
| AZN220520C00067500 | 2022-05-20 10:18AM EDT | 67.50 | 0.03 | 0.00 | 0.04 | -0.11 | -78.57% | 3 | 758 | 42.58% |
| AZN220520C00068000 | 2022-05-20 12:08PM EDT | 68.00 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 1 | 355 | 46.88% |
| AZN220520C00069000 | 2022-05-18 9:30AM EDT | 69.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 88 | 57.81% |
| AZN220520C00070000 | 2022-05-18 10:38AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,106 | 56.25% |
| AZN220520C00071000 | 2022-05-16 11:57AM EDT | 71.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 413 | 75.00% |
| AZN220520C00071500 | 2022-05-17 2:31PM EDT | 71.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 13 | 147 | 81.25% |
| AZN220520C00072000 | 2022-05-03 9:30AM EDT | 72.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 4 | 97 | 85.94% |
| AZN220520C00072500 | 2022-05-18 2:30PM EDT | 72.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 695 | 90.63% |
| AZN220520C00073000 | 2022-04-28 9:40AM EDT | 73.00 | 0.24 | 0.01 | 0.03 | 0.00 | - | 2 | 162 | 99.22% |
| AZN220520C00074000 | 2022-05-11 11:06AM EDT | 74.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 12 | 12 | 109.38% |
| AZN220520C00075000 | 2022-05-11 11:55AM EDT | 75.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 28 | 5,413 | 100.00% |
| AZN220520C00076000 | 2022-05-16 12:10AM EDT | 76.00 | 0.05 | - | 0.04 | 0.00 | - | - | 15 | 142.97% |
| AZN220520C00077500 | 2022-04-08 12:06PM EDT | 77.50 | 0.59 | 0.00 | 0.08 | 0.00 | - | 5 | 5 | 157.81% |
| AZN220520C00078000 | 2022-05-17 9:30AM EDT | 78.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 11 | 148.44% |
| AZN220520C00080000 | 2022-05-16 11:35AM EDT | 80.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 5 | 114 | 159.38% |
| AZN220520C00085000 | 2022-04-06 1:58PM EDT | 85.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | - | 11 | 226.56% |
| AZN220520C00090000 | 2022-04-21 10:56AM EDT | 90.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | - | 10 | 305.47% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN220520P00032500 | 2022-03-21 3:03PM EDT | 32.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | - | 0 | 568.75% |
| AZN220520P00035000 | 2022-03-21 3:03PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| AZN220520P00037500 | 2022-03-22 1:26PM EDT | 37.50 | 0.06 | 0.01 | 0.05 | 0.00 | - | - | 50 | 437.50% |
| AZN220520P00040000 | 2022-05-12 9:44AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 197 | 325.00% |
| AZN220520P00042500 | 2022-05-11 1:35PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 254 | 391 | 100.00% |
| AZN220520P00045000 | 2022-05-12 10:22AM EDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 253 | 250.00% |
| AZN220520P00047500 | 2022-04-28 9:55AM EDT | 47.50 | 0.07 | 0.00 | 0.04 | 0.00 | - | 100 | 5 | 253.13% |
| AZN220520P00050000 | 2022-05-18 9:57AM EDT | 50.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 215.63% |
| AZN220520P00052500 | 2022-05-02 3:24PM EDT | 52.50 | 0.08 | 0.00 | 0.04 | 0.00 | - | 4 | 11 | 179.69% |
| AZN220520P00055000 | 2022-05-19 2:28PM EDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 47 | 145.31% |
| AZN220520P00056000 | 2022-05-18 10:39AM EDT | 56.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 6 | 131.25% |
| AZN220520P00057000 | 2022-05-16 12:10AM EDT | 57.00 | 0.48 | 0.00 | 0.04 | 0.00 | - | - | 1 | 118.75% |
| AZN220520P00057500 | 2022-05-13 3:38PM EDT | 57.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 104 | 1,286 | 107.81% |
| AZN220520P00058000 | 2022-05-16 1:57PM EDT | 58.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 54 | 107 | 101.56% |
| AZN220520P00059000 | 2022-05-16 9:34AM EDT | 59.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 8 | 160 | 87.50% |
| AZN220520P00060000 | 2022-05-19 3:59PM EDT | 60.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 29 | 515 | 75.00% |
| AZN220520P00061000 | 2022-05-20 11:13AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 415 | 53.13% |
| AZN220520P00062000 | 2022-05-20 11:50AM EDT | 62.00 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 13 | 1,237 | 53.91% |
| AZN220520P00062500 | 2022-05-18 1:45PM EDT | 62.50 | 0.27 | 0.00 | 0.06 | 0.00 | - | 370 | 950 | 55.86% |
| AZN220520P00063000 | 2022-05-20 1:59PM EDT | 63.00 | 0.02 | 0.00 | 0.04 | -0.10 | -83.33% | 9 | 559 | 43.36% |
| AZN220520P00064000 | 2022-05-20 1:17PM EDT | 64.00 | 0.02 | 0.01 | 0.04 | -0.28 | -93.33% | 15 | 229 | 27.34% |
| AZN220520P00065000 | 2022-05-20 9:51AM EDT | 65.00 | 0.11 | 0.10 | 0.13 | -0.66 | -85.71% | 100 | 1,423 | 16.60% |
| AZN220520P00066000 | 2022-05-20 10:37AM EDT | 66.00 | 0.23 | 0.66 | 0.84 | -1.17 | -83.57% | 10 | 778 | 22.66% |
| AZN220520P00067000 | 2022-05-19 1:55PM EDT | 67.00 | 2.49 | 1.62 | 1.92 | 0.00 | - | 6 | 222 | 50.98% |
| AZN220520P00067500 | 2022-05-19 1:56PM EDT | 67.50 | 2.94 | 1.77 | 2.44 | 0.00 | - | 20 | 506 | 62.50% |
| AZN220520P00068000 | 2022-05-18 10:09AM EDT | 68.00 | 4.00 | 2.05 | 2.95 | 0.00 | - | 9 | 104 | 72.66% |
| AZN220520P00069000 | 2022-05-20 10:43AM EDT | 69.00 | 2.84 | 3.65 | 4.00 | -1.66 | -36.89% | 2 | 27 | 66.02% |
| AZN220520P00070000 | 2022-05-12 10:35AM EDT | 70.00 | 9.20 | 4.60 | 4.85 | 0.00 | - | 12 | 253 | 85.94% |
| AZN220520P00071000 | 2022-05-04 2:30PM EDT | 71.00 | 5.40 | 5.65 | 6.00 | 0.00 | - | 1 | 1 | 91.41% |
| AZN220520P00071500 | 2022-04-29 9:45AM EDT | 71.50 | 4.60 | 5.95 | 6.30 | 0.00 | - | 1 | 1 | 86.72% |
| AZN220520P00072000 | 2022-05-17 2:17PM EDT | 72.00 | 6.52 | 6.60 | 6.80 | 0.00 | - | 10 | 5 | 92.19% |
| AZN220520P00072500 | 2022-04-29 1:03PM EDT | 72.50 | 10.25 | 7.15 | 7.45 | 0.00 | - | 1 | 283 | 97.66% |
| AZN220520P00073000 | 2022-04-18 12:34PM EDT | 73.00 | 4.90 | 9.25 | 9.90 | 0.00 | - | - | 31 | 326.37% |
| AZN220520P00074000 | 2022-04-28 10:22AM EDT | 74.00 | 8.15 | 8.60 | 8.90 | 0.00 | - | 6 | 2 | 150.00% |
| AZN220520P00075000 | 2022-04-18 1:35PM EDT | 75.00 | 6.35 | 11.30 | 11.90 | 0.00 | - | - | 1 | 366.60% |
| AZN220520P00077500 | 2022-04-29 3:59PM EDT | 77.50 | 10.90 | 12.10 | 12.40 | 0.00 | - | 2 | 1 | 191.80% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
