ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

AZN AstraZeneca PLC

68.36
-0.17 (-0.25%)
Apr 18 2024 - Closed
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
60.007.359.459.608.400.000.00 %0638-
61.007.307.450.007.3750.000.00 %00-
62.006.306.454.556.3750.000.00 %03-
62.505.805.956.295.8750.040.64 %11,4514/18/2024
63.004.306.454.955.3750.000.00 %015-
64.003.306.404.904.850.000.00 %042-
65.003.303.453.363.375-0.09-2.61 %407,1424/18/2024
66.000.982.652.701.815-1.13-29.50 %401604/18/2024
67.001.361.501.711.43-0.26-13.20 %402,6124/18/2024
67.500.931.000.960.965-0.25-20.66 %9714,2334/18/2024
68.000.560.600.570.58-0.37-39.36 %1212,5314/18/2024
69.000.110.160.180.135-0.14-43.75 %407124/18/2024
70.000.020.050.020.035-0.06-75.00 %936,7154/18/2024
71.000.070.230.020.15-0.05-71.43 %131134/18/2024
72.000.030.220.010.125-0.02-66.67 %12484/18/2024
72.500.030.090.030.060.000.00 %01,400-
73.000.000.220.000.000.000.00 %00-
74.000.050.220.050.1350.000.00 %07-
75.000.010.050.010.030.000.00 %01,020-
76.000.020.220.020.120.000.00 %01-

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
60.000.030.220.030.1250.000.00 %05,260-
61.000.000.220.000.000.000.00 %00-
62.000.100.220.100.160.000.00 %077-
62.500.020.020.010.02-0.01-50.00 %816,1824/18/2024
63.000.080.030.080.0550.000.00 %082-
64.000.050.230.050.140.000.00 %0227-
65.000.020.240.020.13-0.01-33.33 %26,4434/18/2024
66.000.010.250.020.13-0.04-66.67 %63,8724/18/2024
67.000.020.050.050.035-0.03-37.50 %17,1294/18/2024
67.500.070.100.120.085-0.13-52.00 %121,1424/18/2024
68.000.180.220.260.200.028.33 %323264/18/2024
69.000.710.800.780.7550.0913.04 %893684/18/2024
70.001.571.701.541.635-0.14-8.33 %155824/18/2024
71.000.664.552.192.6050.000.00 %04-
72.002.914.705.203.8050.000.00 %04-
72.503.055.153.504.100.000.00 %00-
73.003.556.755.155.150.000.00 %09-
74.003.607.654.505.6250.000.00 %00-
75.005.557.705.906.6250.000.00 %04-
76.006.558.706.707.6250.000.00 %00-

Your Recent History

Delayed Upgrade Clock