Explore strikes, OI, IV and strategy data for AZN.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AZN251121C00050000 | 9/17 10:44 AM | 50.00 | 28.30 | 33.05 | 37 | 0.00 | 0.00% | 0 | 1 | 271.58% | Yes |
| AZN251121C00060000 | 9/29 3:24 PM | 60.00 | 14.47 | 20.9 | 24.1 | 0.00 | 0.00% | 0 | 1 | 132.47% | Yes |
| AZN251121C00065000 | 10/1 10:14 AM | 65.00 | 17.61 | 15.7 | 17.15 | 0.00 | 0.00% | 1 | 2 | 68.55% | Yes |
| AZN251121C00067500 | 10/17 3:03 PM | 67.50 | 13.60 | 12.25 | 14.2 | -4.20 | -23.60% | 1 | 3 | 70.31% | Yes |
| AZN251121C00070000 | 10/30 3:20 PM | 70.00 | 12.87 | 10.65 | 11.9 | 0.00 | 0.00% | 1 | 21 | 65.77% | Yes |
| AZN251121C00072500 | 10/27 2:19 PM | 72.50 | 11.82 | 8.3 | 9.45 | 0.00 | 0.00% | 2 | 116 | 55.86% | Yes |
| AZN251121C00075000 | 11/5 2:55 PM | 75.00 | 6.81 | 6.5 | 7.9 | -0.95 | -12.24% | 48 | 679 | 63.18% | Yes |
| AZN251121C00077500 | 11/5 3:41 PM | 77.50 | 4.85 | 4.25 | 4.75 | -0.57 | -10.52% | 151 | 629 | 37.96% | Yes |
| AZN251121C00080000 | 11/5 3:44 PM | 80.00 | 3.03 | 2.58 | 2.88 | -0.22 | -6.77% | 209 | 1266 | 33.57% | Yes |
| AZN251121C00082500 | 11/5 3:59 PM | 82.50 | 1.45 | 1.25 | 1.44 | -0.54 | -27.14% | 1243 | 2519 | 29.93% | No |
| AZN251121C00085000 | 11/5 3:59 PM | 85.00 | 0.63 | 0.55 | 0.75 | -0.50 | -44.25% | 666 | 5973 | 30.96% | No |
| AZN251121C00087500 | 11/5 3:53 PM | 87.50 | 0.30 | 0.08 | 0.29 | -0.18 | -37.50% | 498 | 1962 | 29.79% | No |
| AZN251121C00090000 | 11/5 3:56 PM | 90.00 | 0.12 | 0.1 | 0.22 | -0.13 | -52.00% | 581 | 2399 | 34.86% | No |
| AZN251121C00092500 | 11/5 3:40 PM | 92.50 | 0.07 | 0.03 | 0.13 | -0.06 | -46.15% | 26 | 276 | 37.21% | No |
| AZN251121C00095000 | 11/5 3:47 PM | 95.00 | 0.06 | 0.02 | 0.11 | -0.01 | -14.29% | 20 | 262 | 41.80% | No |
| AZN251121C00100000 | 11/5 3:24 PM | 100.00 | 0.04 | 0 | 0.08 | -0.05 | -55.56% | 15 | 872 | 49.81% | No |
| AZN251121C00105000 | 10/16 3:15 PM | 105.00 | 0.11 | 0 | 0.75 | 0.00 | 0.00% | 30 | 37 | 78.32% | No |
| AZN251121C00110000 | 11/5 3:53 PM | 110.00 | 0.02 | 0 | 0.67 | 0.01 | 100.00% | 5 | 3 | 86.91% | No |
| AZN251121C00115000 | 10/16 12:02 PM | 115.00 | 0.04 | 0 | 0.02 | 0.00 | 0.00% | 0 | 2 | 60.16% | No |
| AZN251121C00120000 | 10/27 11:23 AM | 120.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 1 | 3 | 62.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AZN251121P00050000 | 11/5 3:47 PM | 50.00 | 0.02 | 0 | 0.04 | -0.02 | -50.00% | 1 | 24 | 90.63% | No |
| AZN251121P00055000 | 10/6 10:34 AM | 55.00 | 0.06 | 0 | 0.19 | 0.00 | 0.00% | 2 | 3 | 90.82% | No |
| AZN251121P00060000 | 11/5 10:15 AM | 60.00 | 0.05 | 0 | 0.02 | 0.04 | 400.00% | 40 | 6 | 54.69% | No |
| AZN251121P00065000 | 11/5 3:59 PM | 65.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 49 | 48 | 48.83% | No |
| AZN251121P00067500 | 10/29 10:01 AM | 67.50 | 0.05 | 0.02 | 0.12 | 0.00 | 0.00% | 1 | 154 | 49.81% | No |
| AZN251121P00070000 | 11/5 3:44 PM | 70.00 | 0.09 | 0.05 | 0.1 | -0.02 | -18.18% | 314 | 1583 | 40.14% | No |
| AZN251121P00072500 | 11/5 3:56 PM | 72.50 | 0.15 | 0.1 | 0.16 | -0.03 | -16.67% | 88 | 385 | 35.45% | No |
| AZN251121P00075000 | 11/5 3:53 PM | 75.00 | 0.25 | 0.25 | 0.33 | -0.05 | -16.67% | 271 | 583 | 32.67% | No |
| AZN251121P00077500 | 11/5 3:51 PM | 77.50 | 0.60 | 0.54 | 0.66 | -0.02 | -3.23% | 92 | 575 | 29.74% | No |
| AZN251121P00080000 | 11/5 3:54 PM | 80.00 | 1.30 | 1.23 | 1.42 | 0.04 | 3.17% | 298 | 983 | 28.86% | No |
| AZN251121P00082500 | 11/5 3:54 PM | 82.50 | 2.40 | 2.41 | 2.65 | 0.05 | 2.13% | 428 | 538 | 27.78% | Yes |
| AZN251121P00085000 | 11/5 3:55 PM | 85.00 | 4.15 | 4.1 | 4.55 | 0.34 | 8.92% | 233 | 553 | 30.03% | Yes |
| AZN251121P00087500 | 11/4 2:26 PM | 87.50 | 6.05 | 6.2 | 6.7 | 0.00 | 0.00% | 4 | 154 | 31.49% | Yes |
| AZN251121P00090000 | 11/5 2:49 PM | 90.00 | 8.60 | 8.6 | 9.1 | 2.12 | 32.72% | 1 | 27 | 36.04% | Yes |
| AZN251121P00092500 | 10/29 10:40 AM | 92.50 | 11.05 | 9.9 | 12.15 | 0.95 | 9.41% | 1 | 2 | 59.18% | Yes |
| AZN251121P00095000 | 10/31 10:44 AM | 95.00 | 12.99 | 11.8 | 15.5 | 0.00 | 0.00% | 2 | 1 | 85.86% | Yes |
| AZN251121P00100000 | 10/8 3:55 PM | 100.00 | 14.60 | 17.65 | 19.25 | 0.00 | 0.00% | 0 | 0 | 67.87% | Yes |
| AZN251121P00105000 | 9/30 10:22 AM | 105.00 | 29.70 | 21.75 | 25.65 | 0.00 | 0.00% | 0 | 0 | 119.34% | Yes |
