Astrazeneca Shs Sponsored American Deposit Receipt Repr 1 Sh $69.01

up +1.23


24/4/2014 06:40 PM  |  NYSE : AZN  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 69.01
Trade Time: Apr 24 06:40 PM Eastern Daylight Time
Change: 1.23 (1.82 %)
Prev Close: 67.78
Open: 70.64
Bid: 66.08
Ask: 71.20
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AZN Trend Analysis - it has outperformed the S&P 500 by 15%
Options:

Call Options: AZN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 AZN1417E47.5 19.80 0.00 20.80 30.0 23.20 34.0 0.0 0
50.00 AZN1417E50 18.00 0.60 18.70 18.0 20.50 46.0 2.0 2
52.50 AZN1417E52.5 8.50 0.00 8.50 1.0 13.40 10.0 0.0 0
55.00 AZN1417E55 12.30 0.00 13.60 134.0 15.50 70.0 0.0 0
57.50 AZN1417E57.5 9.80 0.00 11.20 40.0 12.20 76.0 0.0 0
60.00 AZN1417E60 3.00 -4.60 8.70 265.0 10.50 354.0 1.0 1
62.50 AZN1417E62.5 7.61 2.41 6.30 216.0 7.30 193.0 2.0 90
65.00 AZN1417E65 4.74 1.24 4.20 293.0 4.70 173.0 21.0 444
67.50 AZN1417E67.5 3.50 1.45 2.55 176.0 2.80 112.0 156.0 1,561
70.00 AZN1417E70 1.60 0.35 1.45 145.0 1.65 175.0 414.0 906
72.50 AZN1417E72.5 0.85 0.10 0.80 150.0 0.95 87.0 212.0 1,332
75.00 AZN1417E75 0.74 0.09 0.45 234.0 0.60 10.0 44.0 55
77.50 AZN1417E77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 AZN1417E80 0.50 0.20 0.20 40.0 0.55 346.0 20.0 40
82.50 AZN1417E82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: AZN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 AZN1417Q47.5 0.20 0.00 0.00 0.0 0.10 98.0 0.0 0
50.00 AZN1417Q50 0.20 0.00 0.00 0.0 0.10 110.0 0.0 0
52.50 AZN1417Q52.5 5.00 0.00 0.00 0.0 5.00 11.0 0.0 0
55.00 AZN1417Q55 0.05 -0.20 0.05 62.0 0.10 234.0 5.0 5
57.50 AZN1417Q57.5 0.15 -0.10 0.05 13.0 0.10 148.0 9.0 9
60.00 AZN1417Q60 0.20 0.15 0.05 229.0 0.15 245.0 30.0 59
62.50 AZN1417Q62.5 0.15 -0.15 0.05 370.0 0.20 116.0 100.0 959
65.00 AZN1417Q65 0.43 -0.37 0.35 355.0 0.50 31.0 305.0 2,720
67.50 AZN1417Q67.5 1.13 -0.67 1.00 421.0 1.25 234.0 715.0 855
70.00 AZN1417Q70 2.30 -1.00 2.40 150.0 2.65 335.0 543.0 43
72.50 AZN1417Q72.5 5.10 0.00 4.10 322.0 4.60 199.0 0.0 0
75.00 AZN1417Q75 7.80 0.40 6.20 324.0 6.80 255.0 50.0 40
77.50 AZN1417Q77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 AZN1417Q80 12.00 0.00 8.90 278.0 11.60 54.0 0.0 0
82.50 AZN1417Q82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
Trading Center