ASTRAZENECA PLC

(NYSE: AZN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
63.49Down-0.04-0.06%Today's Close  |  63.50 unch +0.02% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
32.500 126.2.AZN4DJC032500 NA NA NA NA 29.400 32.7 NA NA
35.000 126.2.AZN4DJC035000 NA NA NA NA 26.900 29.1 NA NA
37.500 126.2.AZN4DJC037500 NA NA NA NA 24.400 26.6 NA NA
40.000 126.2.AZN4DJC040000 NA NA NA NA 21.900 24.1 NA NA
42.500 126.2.AZN4DJC042500 NA NA NA NA 20.700 21.3 NA NA
45.000 126.2.AZN4DJC045000 23.20 +2.90 +14.29% 0.31 16.900 18.8 400 41
47.500 126.2.AZN4DJC047500 20.68 +16.28 +370.00% 0.51 14.400 16.5 50 25
50.000 126.2.AZN4DJC050000 18.20 +4.10 +29.08% 0.31 11.800 13.8 600 150
52.500 126.2.AZN4DJC052500 11.10 -2.20 -16.54% 0.21 10.700 11.2 16 19
55.000 126.2.AZN4DJC055000 7.60 -2.40 -24.00% 0.31 8.200 8.8 2 7
57.500 126.2.AZN4DJC057500 6.10 -1.50 -19.74% 0.51 5.700 6.5 8 49
60.000 126.2.AZN4DJC060000 3.60 -3.40 -48.57% 0.31 3.200 3.8 2 32
62.500 126.2.AZN4DJC062500 0.75 +0.30 +66.67% 0.21 0.850 1.2 7 63
65.000 126.2.AZN4DJC065000 0.10 +0.05 +100.00% 0.05 NA 0.05 1 1,990
67.500 126.2.AZN4DJC067500 0.05 -0.03 -37.50% 0.05 NA 0.05 18 2,598
70.000 126.2.AZN4DJC070000 0.03 -0.02 -40.00% 0.05 NA 0.05 10 1,255
72.500 126.2.AZN4DJC072500 0.10 -0.03 -23.08% 0.05 NA 0.05 100 426
75.000 126.2.AZN4DJC075000 0.20 +0.20 NA 0.05 NA 0.05 6 25
77.500 126.2.AZN4DJC077500 NA NA NA NA NA 0.05 NA NA
80.000 126.2.AZN4DJC080000 NA NA NA NA NA 0.05 NA NA
85.000 126.2.AZN4DJC085000 NA NA NA NA NA 0.05 NA NA
90.000 126.2.AZN4DJC090000 NA NA NA NA NA 0.05 NA NA
95.000 126.2.AZN4DJC095000 NA NA NA NA NA 0.05 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
32.500 126.2.AZN4PJC032500 0.22 +0.22 NA 0.05 NA 0.05 20 20
35.000 126.2.AZN4PJC035000 0.01 -0.09 -90.00% 0.05 NA 0.05 12 23
37.500 126.2.AZN4PJC037500 0.10 -0.10 -50.00% 0.05 NA 0.05 2 17
40.000 126.2.AZN4PJC040000 0.35 -0.30 -46.15% 0.05 NA 0.05 3 54
42.500 126.2.AZN4PJC042500 0.15 -0.25 -62.50% 0.05 NA 0.05 2 66
45.000 126.2.AZN4PJC045000 0.78 -0.22 -22.00% 0.05 NA 0.05 57 122
47.500 126.2.AZN4PJC047500 0.10 -0.09 -47.37% 0.05 NA 0.05 18 246
50.000 126.2.AZN4PJC050000 0.10 -0.05 -33.33% 0.05 NA 0.05 40 246
52.500 126.2.AZN4PJC052500 0.05 +0.01 +25.00% 0.05 NA 0.05 1 744
55.000 126.2.AZN4PJC055000 0.05 unch unch 0.05 NA 0.05 5 813
57.500 126.2.AZN4PJC057500 0.15 unch unch 0.05 NA 0.05 2 797
60.000 126.2.AZN4PJC060000 0.02 -0.06 -75.00% 0.05 NA 0.05 7 693
62.500 126.2.AZN4PJC062500 0.35 +0.10 +40.00% 0.05 NA 0.05 10 1,066
65.000 126.2.AZN4PJC065000 1.50 -0.10 -6.25% 0.14 1.500 1.65 37 3,005
67.500 126.2.AZN4PJC067500 4.45 +0.75 +20.27% 0.19 3.700 4.2 1 99
70.000 126.2.AZN4PJC070000 6.18 +1.18 +23.60% 0.19 6.200 6.7 2 22
72.500 126.2.AZN4PJC072500 7.30 +2.12 +40.93% 0.19 8.800 9.2 5 7
75.000 126.2.AZN4PJC075000 9.60 -2.10 -17.95% 0.19 11.200 11.7 538 537
77.500 126.2.AZN4PJC077500 NA NA NA NA 13.500 14.2 NA NA
80.000 126.2.AZN4PJC080000 16.10 +16.10 NA 1.59 14.800 18.1 3 3
85.000 126.2.AZN4PJC085000 NA NA NA NA 19.800 23.1 NA NA
90.000 126.2.AZN4PJC090000 NA NA NA NA 24.800 28.1 NA NA
95.000 126.2.AZN4PJC095000 33.50 +33.50 NA 1.59 29.800 33.1 5 5
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 6:18 PM ET