Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

AstraZeneca PLC (AZN)

Compare
73.79
+0.95
+(1.30%)
At close: March 28 at 4:00:00 PM EDT
73.75
-0.04
(-0.06%)
After hours: March 28 at 7:50:49 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AZN250404C00060000 3/4/2025 11:48 AM 60 17.54 12.85 14.05 0.00 0.00% 2 0 116.99%
AZN250404C00067000 2/14/2025 3:12 PM 67 6.60 9.65 9.85 0.00 0.00% - 1 174.61%
AZN250404C00069000 3/11/2025 12:43 PM 69 6.20 4.90 6.10 0.00 0.00% - 3 71.29%
AZN250404C00071000 3/12/2025 10:17 AM 71 4.90 2.47 3.30 0.00 0.00% 2 2 44.78%
AZN250404C00072000 3/28/2025 1:56 PM 72 2.50 2.14 2.44 0.93 59.24% 5 8 40.04%
AZN250404C00073000 3/28/2025 12:21 PM 73 1.84 1.47 1.74 0.76 70.37% 41 86 38.14%
AZN250404C00074000 3/28/2025 12:37 PM 74 1.23 0.87 1.14 0.35 39.77% 4 6 35.99%
AZN250404C00075000 3/28/2025 3:28 PM 75 0.68 0.52 0.72 0.28 70.00% 50 178 35.45%
AZN250404C00076000 3/28/2025 3:58 PM 76 0.29 0.28 0.40 0.00 0.00% 34 424 34.13%
AZN250404C00077000 3/28/2025 2:22 PM 77 0.15 0.11 0.20 0.04 36.36% 578 7,332 33.11%
AZN250404C00078000 3/28/2025 1:28 PM 78 0.10 0.00 0.16 0.01 11.11% 57 209 37.31%
AZN250404C00079000 3/28/2025 1:57 PM 79 0.05 0.00 0.44 -0.04 -44.44% 9 57 58.59%
AZN250404C00080000 3/24/2025 11:52 AM 80 0.07 0.00 0.55 0.00 0.00% 18 135 56.64%
AZN250404C00081000 3/26/2025 11:20 AM 81 0.10 0.00 1.25 0.00 0.00% 5 128 80.76%
AZN250404C00082000 3/11/2025 10:37 AM 82 0.27 0.00 1.95 0.00 0.00% 1 28 102.64%
AZN250404C00090000 3/5/2025 11:52 AM 90 0.06 0.00 1.27 0.00 0.00% 4 0 134.67%
AZN250404C00095000 3/10/2025 3:55 PM 95 0.04 0.00 0.39 0.00 0.00% - 5 123.44%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AZN250404P00065000 3/27/2025 12:06 PM 65 0.06 0.00 0.28 0.00 0.00% 98 49 69.14%
AZN250404P00066000 3/27/2025 12:05 PM 66 0.14 0.00 0.25 0.14 - - 10 60.94%
AZN250404P00067000 3/28/2025 10:21 AM 67 0.05 0.02 0.13 0.05 - 1 9 54.69%
AZN250404P00068000 3/27/2025 1:45 PM 68 0.14 0.00 0.10 0.00 0.00% 33 39 45.31%
AZN250404P00069000 3/26/2025 3:09 PM 69 0.15 0.10 0.15 0.00 0.00% 1 5 42.77%
AZN250404P00070000 3/28/2025 2:06 PM 70 0.18 0.16 0.22 -0.19 -51.35% 76 2 40.04%
AZN250404P00071000 3/28/2025 1:06 PM 71 0.27 0.26 0.34 -0.13 -32.50% 41 51 37.89%
AZN250404P00072000 3/28/2025 2:17 PM 72 0.48 0.44 0.54 -0.46 -48.94% 48 99 36.23%
AZN250404P00073000 3/28/2025 12:55 PM 73 0.74 0.71 0.96 -0.63 -45.99% 18 290 38.48%
AZN250404P00074000 3/27/2025 10:38 AM 74 1.98 1.16 1.81 0.00 0.00% 2 244 49.37%
AZN250404P00075000 3/28/2025 11:51 AM 75 1.64 1.66 1.81 -0.88 -34.92% 52 165 31.69%
AZN250404P00076000 3/27/2025 1:13 PM 76 3.15 2.33 2.68 0.00 0.00% 1 93 36.72%
AZN250404P00077000 3/28/2025 9:42 AM 77 3.52 1.93 4.35 1.94 122.78% 5 63 68.56%
AZN250404P00078000 3/20/2025 10:32 AM 78 1.89 2.72 4.75 0.00 0.00% 1 49 55.57%
AZN250404P00079000 3/26/2025 1:15 PM 79 6.35 5.10 5.95 0.00 0.00% 1 61 52.54%
AZN250404P00080000 3/10/2025 9:30 AM 80 4.85 6.10 6.80 0.00 0.00% 21 27 54.49%
AZN250404P00082000 3/26/2025 1:15 PM 82 9.35 7.10 9.20 9.35 - - 0 103.22%
AZN250404P00090000 3/24/2025 10:06 AM 90 15.70 15.10 17.20 15.70 - - 0 153.42%

Related Tickers

SNY Sanofi
55.82
+1.66%
 
NVS Novartis AG
112.57
+1.05%
 
GSK GSK plc
38.74
+0.57%
 
AMGN Amgen Inc.
306.95
+0.39%
 
BMY Bristol-Myers Squibb Company
60.02
+1.90%
 
GILD Gilead Sciences, Inc.
111.79
+0.57%
 
MRK Merck & Co., Inc.
89.23
+1.86%
 
JNJ Johnson & Johnson
163.71
+0.36%
 
RHHBY Roche Holding AG
41.92
-1.34%
 
ABBV AbbVie Inc.
205.29
+1.27%