ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

AZN AstraZeneca PLC

74.4957
-0.0643 (-0.09%)
22 Feb 2025 - Closed
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
64.008.8010.600.009.700.000.00 %00-
65.008.909.608.109.250.000.00 %00-
66.008.058.608.508.3250.000.00 %00-
67.007.007.557.647.2750.000.00 %00-
68.006.007.800.006.900.000.00 %00-
69.005.105.605.505.350.000.00 %00-
70.004.104.554.404.3250.000.00 %01-
71.003.103.703.503.400.000.00 %06-
72.002.262.762.212.51-0.10-4.33 %101221/2/2025
73.001.581.781.801.680.3524.14 %139321/2/2025
74.000.901.061.000.980.3451.52 %2758621/2/2025
75.000.420.660.550.540.2057.14 %12134321/2/2025
76.000.120.310.310.2150.1155.00 %4416421/2/2025
77.000.050.140.140.0950.0675.00 %858,02821/2/2025
78.000.040.270.070.1550.04133.33 %111821/2/2025
79.000.121.300.120.710.000.00 %015-
80.000.010.400.080.205-0.14-63.64 %1621/2/2025
81.000.002.130.000.000.000.00 %00-
82.000.090.550.090.320.000.00 %02-
83.000.002.130.000.000.000.00 %00-

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
64.000.011.270.070.640.000.00 %06-
65.000.002.140.000.000.000.00 %00-
66.000.121.270.120.6950.000.00 %01-
67.000.200.280.200.240.000.00 %016-
68.000.011.290.050.650.000.00 %012-
69.000.010.120.120.0650.000.00 %019-
70.000.060.230.060.145-0.11-64.71 %108821/2/2025
71.000.080.260.100.17-0.11-52.38 %305621/2/2025
72.000.160.250.170.205-0.20-54.05 %848621/2/2025
73.000.360.440.560.40-0.09-13.85 %22221/2/2025
74.000.620.790.910.705-0.24-20.87 %58221/2/2025
75.001.071.411.361.24-0.51-27.27 %32921/2/2025
76.001.802.300.002.050.000.00 %00-
77.002.643.200.002.920.000.00 %00-
78.003.454.250.003.850.000.00 %00-
79.004.705.050.004.8750.000.00 %00-
80.005.556.000.005.7750.000.00 %00-
81.006.557.058.256.800.000.00 %01-
82.007.408.100.007.750.000.00 %00-
83.006.8011.250.009.0250.000.00 %00-

Your Recent History

Delayed Upgrade Clock