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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AZN251219C00050000 | 7/29 10:30 AM | 50.00 | 24.71 | 23.9 | 24.65 | 0.00 | 0.00% | 6 | 23 | 0.00% | Yes |
| AZN251219C00055000 | 7/17 10:20 AM | 55.00 | 15.67 | 19.3 | 19.7 | 0.00 | 0.00% | 0 | 5 | 0.00% | Yes |
| AZN251219C00060000 | 9/30 2:53 PM | 60.00 | 17.43 | 19.8 | 23.75 | 0.00 | 0.00% | 1 | 2 | 64.11% | Yes |
| AZN251219C00062500 | 9/22 10:05 AM | 62.50 | 15.60 | 0 | 0 | 0.00 | 0.00% | 5 | 153 | 0.00% | Yes |
| AZN251219C00065000 | 10/17 10:43 AM | 65.00 | 19.58 | 16.15 | 17.85 | 0.00 | 0.00% | 10 | 185 | 55.23% | Yes |
| AZN251219C00067500 | 10/17 10:06 AM | 67.50 | 17.22 | 13.8 | 15.55 | 0.00 | 0.00% | 4 | 163 | 51.27% | Yes |
| AZN251219C00070000 | 10/24 11:45 AM | 70.00 | 12.10 | 11.6 | 12.15 | -1.95 | -13.88% | 1 | 189 | 43.70% | Yes |
| AZN251219C00072500 | 10/21 1:50 PM | 72.50 | 11.76 | 8.65 | 10.7 | 0.00 | 0.00% | 8 | 122 | 49.79% | Yes |
| AZN251219C00075000 | 11/5 11:35 AM | 75.00 | 7.45 | 7.1 | 7.55 | -0.32 | -4.12% | 2 | 318 | 34.13% | Yes |
| AZN251219C00077500 | 11/5 3:07 PM | 77.50 | 5.45 | 5.2 | 5.55 | -0.34 | -5.87% | 8 | 139 | 31.13% | Yes |
| AZN251219C00080000 | 11/5 3:57 PM | 80.00 | 3.60 | 3.5 | 3.8 | -0.43 | -10.67% | 326 | 3222 | 28.61% | Yes |
| AZN251219C00082500 | 11/5 3:55 PM | 82.50 | 2.43 | 2.15 | 2.44 | -0.38 | -13.52% | 354 | 705 | 27.08% | No |
| AZN251219C00085000 | 11/5 3:50 PM | 85.00 | 1.43 | 1.19 | 1.48 | -0.44 | -23.53% | 206 | 3272 | 26.28% | No |
| AZN251219C00087500 | 11/5 3:34 PM | 87.50 | 0.80 | 0.73 | 0.85 | -0.31 | -27.93% | 43 | 1451 | 25.88% | No |
| AZN251219C00090000 | 11/5 3:44 PM | 90.00 | 0.45 | 0.39 | 0.47 | -0.13 | -22.41% | 42 | 4646 | 25.81% | No |
| AZN251219C00092500 | 11/5 3:05 PM | 92.50 | 0.27 | 0.18 | 0.27 | -0.02 | -6.90% | 2 | 100 | 26.32% | No |
| AZN251219C00095000 | 11/5 3:34 PM | 95.00 | 0.14 | 0.08 | 0.17 | -0.07 | -33.33% | 7 | 176 | 27.44% | No |
| AZN251219C00100000 | 11/5 3:28 PM | 100.00 | 0.06 | 0.02 | 0.31 | -0.03 | -33.33% | 6 | 238 | 38.62% | No |
| AZN251219C00105000 | 10/21 10:02 AM | 105.00 | 0.07 | 0 | 0.09 | 0.00 | 0.00% | 1 | 113 | 36.43% | No |
| AZN251219C00110000 | 10/9 12:31 PM | 110.00 | 0.08 | 0 | 0.08 | 0.00 | 0.00% | 1 | 10 | 41.11% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AZN251219P00040000 | 10/21 2:26 PM | 40.00 | 0.05 | 0 | 1.94 | 0.00 | 0.00% | 1 | 6 | 143.36% | No |
| AZN251219P00042500 | 9/22 12:52 PM | 42.50 | 0.02 | 0 | 0 | 0.00 | 0.00% | 1 | 4 | 50.00% | No |
| AZN251219P00045000 | 9/24 9:30 AM | 45.00 | 0.03 | 0 | 0.09 | 0.00 | 0.00% | 1 | 4 | 71.88% | No |
| AZN251219P00047500 | 9/5 1:20 PM | 47.50 | 0.04 | 0.01 | 0.11 | 0.00 | 0.00% | 1 | 1 | 68.36% | No |
| AZN251219P00050000 | 7/24 12:07 PM | 50.00 | 0.27 | 0 | 0.16 | 0.00 | 0.00% | 1 | 5 | 64.84% | No |
| AZN251219P00055000 | 10/27 11:22 AM | 55.00 | 0.02 | 0 | 0.11 | 0.00 | 0.00% | 1 | 173 | 50.59% | No |
| AZN251219P00060000 | 10/29 11:03 AM | 60.00 | 0.10 | 0 | 0.13 | 0.00 | 0.00% | 40 | 1259 | 46.29% | No |
| AZN251219P00062500 | 10/27 11:22 AM | 62.50 | 0.07 | 0.06 | 0.16 | 0.00 | 0.00% | 1 | 243 | 42.38% | No |
| AZN251219P00065000 | 10/22 9:30 AM | 65.00 | 0.11 | 0.09 | 0.16 | -0.03 | -21.43% | 4 | 368 | 37.01% | No |
| AZN251219P00067500 | 10/23 10:43 AM | 67.50 | 0.18 | 0.14 | 0.23 | 0.00 | 0.00% | 5 | 386 | 34.23% | No |
| AZN251219P00070000 | 11/5 10:05 AM | 70.00 | 0.24 | 0.22 | 0.26 | -0.02 | -7.69% | 19 | 634 | 29.59% | No |
| AZN251219P00072500 | 11/5 2:50 PM | 72.50 | 0.44 | 0.36 | 0.44 | -0.04 | -8.33% | 49 | 504 | 27.74% | No |
| AZN251219P00075000 | 11/5 3:05 PM | 75.00 | 0.74 | 0.63 | 0.8 | -0.04 | -5.13% | 13 | 2874 | 26.78% | No |
| AZN251219P00077500 | 11/5 3:37 PM | 77.50 | 1.11 | 1.12 | 1.29 | -0.09 | -7.50% | 5 | 844 | 24.93% | No |
| AZN251219P00080000 | 11/5 3:57 PM | 80.00 | 2.05 | 1.91 | 2.08 | 0.08 | 4.06% | 247 | 797 | 23.44% | No |
| AZN251219P00082500 | 11/5 3:54 PM | 82.50 | 3.00 | 3.05 | 3.35 | 0.00 | 0.00% | 146 | 1417 | 23.12% | Yes |
| AZN251219P00085000 | 11/5 3:52 PM | 85.00 | 4.60 | 4.6 | 5 | -0.15 | -3.16% | 134 | 274 | 22.97% | Yes |
| AZN251219P00087500 | 11/5 3:38 PM | 87.50 | 6.40 | 6.55 | 6.95 | 0.55 | 9.40% | 20 | 143 | 22.71% | Yes |
| AZN251219P00090000 | 11/5 3:12 PM | 90.00 | 9.00 | 8.75 | 9.8 | 0.55 | 6.51% | 5 | 115 | 32.67% | Yes |
| AZN251219P00092500 | 10/24 11:51 AM | 92.50 | 9.30 | 9.35 | 13.1 | 0.00 | 0.00% | 8 | 9 | 47.71% | Yes |
| AZN251219P00095000 | 10/22 10:20 AM | 95.00 | 11.03 | 11.8 | 15.5 | 0.00 | 0.00% | 4 | 80 | 51.78% | Yes |
| AZN251219P00100000 | 10/17 12:01 PM | 100.00 | 15.55 | 16.75 | 20.5 | 0.00 | 0.00% | 2 | 1 | 61.33% | Yes |
| AZN251219P00110000 | 7/28 3:44 PM | 110.00 | 38.45 | 35.4 | 36.75 | 0.00 | 0.00% | 0 | 0 | 139.21% | Yes |
