Canada markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
68.93-0.52 (-0.75%)
At close: 04:00PM EDT
68.92 -0.01 (-0.02%)
After hours: 07:51PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN240419C000325002024-03-25 10:41AM EDT32.5033.9035.3537.500.00-116116404.10%
AZN240419C000350002024-03-25 10:43AM EDT35.0031.4032.8535.000.00-5858370.31%
AZN240419C000400002024-04-02 10:13AM EDT40.0026.9527.9529.800.00-24292.58%
AZN240419C000425002024-03-26 11:05AM EDT42.5023.7525.4526.850.00-3934223.24%
AZN240419C000450002024-02-21 4:20PM EDT45.0019.5021.1522.250.00-810.00%
AZN240419C000475002024-02-21 3:58PM EDT47.5016.9518.3519.750.00-3500.00%
AZN240419C000500002024-04-11 3:16PM EDT50.0019.7017.8520.800.00-129157.23%
AZN240419C000540002024-03-27 12:35PM EDT54.0014.4013.2516.650.00-444375.00%
AZN240419C000550002024-03-12 9:43AM EDT55.0012.8514.0514.250.00-333103.71%
AZN240419C000575002024-04-11 10:08AM EDT57.5011.689.8513.300.00-12579.69%
AZN240419C000590002024-04-11 9:36AM EDT59.0011.009.8512.000.00-3061120.02%
AZN240419C000600002024-04-12 10:39AM EDT60.009.607.3011.00+1.75+22.29%163970.51%
AZN240419C000620002024-03-26 11:06AM EDT62.004.555.159.000.00-3351.76%
AZN240419C000625002024-04-12 9:30AM EDT62.507.205.407.40+0.47+6.98%21,45388.57%
AZN240419C000630002024-04-10 1:19PM EDT63.004.954.258.000.00-115121.39%
AZN240419C000640002024-04-12 1:26PM EDT64.004.903.157.00+1.30+36.11%340110.94%
AZN240419C000650002024-04-12 3:52PM EDT65.003.893.904.85-0.82-17.41%307,17464.60%
AZN240419C000660002024-04-11 3:26PM EDT66.003.832.753.800.00-1516053.76%
AZN240419C000670002024-04-12 12:17PM EDT67.002.202.122.42-0.68-23.61%72,62032.47%
AZN240419C000675002024-04-12 2:20PM EDT67.501.691.722.08-0.46-21.40%6714,44432.81%
AZN240419C000680002024-04-12 3:54PM EDT68.001.331.401.44-0.60-31.09%242,51123.78%
AZN240419C000690002024-04-12 1:43PM EDT69.000.650.640.81-0.48-42.48%25057722.17%
AZN240419C000700002024-04-12 3:16PM EDT70.000.310.360.40-0.26-45.61%636,70621.58%
AZN240419C000710002024-04-12 1:28PM EDT71.000.160.140.38-0.14-46.67%115129.10%
AZN240419C000720002024-04-12 9:35AM EDT72.000.160.040.09+0.05+45.45%3620123.15%
AZN240419C000725002024-04-12 3:12PM EDT72.500.060.020.10-0.02-25.00%51,40426.47%
AZN240419C000740002024-04-11 10:20AM EDT74.000.050.000.080.00-1732.62%
AZN240419C000750002024-04-11 1:34PM EDT75.000.020.000.060.00-21,02235.35%
AZN240419C000760002024-04-03 9:30AM EDT76.000.020.000.060.00-1139.65%
AZN240419C000770002024-04-10 9:30AM EDT77.000.020.000.250.00-13150.59%
AZN240419C000775002024-04-12 11:26AM EDT77.500.030.000.05-0.01-25.00%1328344.53%
AZN240419C000800002024-04-09 9:30AM EDT80.000.110.010.050.00-512050.39%
AZN240419C000850002024-04-09 9:30AM EDT85.000.090.000.050.00-54965.63%
AZN240419C000900002024-01-04 11:10AM EDT90.000.050.000.060.00-10011882.81%
AZN240419C000950002023-10-23 11:51AM EDT95.000.080.000.500.00-22133.40%
AZN240419C001000002023-11-24 1:14PM EDT100.000.010.002.130.00-33206.25%
AZN240419C001050002024-04-01 10:18AM EDT105.000.030.000.050.00--1119.53%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN240419P000325002023-10-27 2:47PM EDT32.500.080.000.200.00-21255.47%
AZN240419P000350002024-01-03 2:43PM EDT35.000.080.000.060.00-284198.44%
AZN240419P000375002023-12-07 3:02PM EDT37.500.110.000.590.00-2134253.13%
AZN240419P000400002024-03-05 4:52PM EDT40.000.010.000.880.00-12249.22%
AZN240419P000425002024-02-08 11:19AM EDT42.500.030.000.060.00-15145.31%
AZN240419P000450002024-03-05 1:08PM EDT45.000.010.001.270.00-2561221.48%
AZN240419P000475002024-04-02 9:30AM EDT47.500.010.000.050.00-323112.50%
AZN240419P000500002024-03-07 11:58AM EDT50.000.010.000.060.00-1270100.78%
AZN240419P000550002024-04-12 9:47AM EDT55.000.010.000.06-0.03-75.00%132973.83%
AZN240419P000575002024-04-05 1:25PM EDT57.500.080.000.060.00-377960.94%
AZN240419P000600002024-04-12 1:08PM EDT60.000.030.020.070.00-215,27451.56%
AZN240419P000620002024-04-10 11:26AM EDT62.000.100.010.070.00-87744.53%
AZN240419P000625002024-04-12 3:18PM EDT62.500.030.010.05+0.01+50.00%5,53516,18739.06%
AZN240419P000630002024-04-08 3:31PM EDT63.000.080.010.040.00-18235.16%
AZN240419P000640002024-04-10 3:54PM EDT64.000.050.010.050.00-122731.25%
AZN240419P000650002024-04-12 2:01PM EDT65.000.070.040.08+0.02+40.00%46,44328.52%
AZN240419P000660002024-04-11 12:48PM EDT66.000.080.080.130.00-23,87125.78%
AZN240419P000670002024-04-12 1:43PM EDT67.000.270.120.24+0.15+125.00%3,0014,32423.73%
AZN240419P000675002024-04-12 1:43PM EDT67.500.360.290.32+0.21+140.00%1171,02722.56%
AZN240419P000680002024-04-12 3:15PM EDT68.000.490.400.44+0.25+104.17%5525421.78%
AZN240419P000690002024-04-12 3:04PM EDT69.000.940.670.83+0.49+108.89%35936820.85%
AZN240419P000700002024-04-12 3:58PM EDT70.001.411.221.63+0.43+43.88%19733226.22%
AZN240419P000710002024-04-12 10:46AM EDT71.001.852.062.33-2.35-55.95%112624.85%
AZN240419P000720002024-04-03 3:16PM EDT72.005.202.853.250.00-5428.03%
AZN240419P000725002024-04-11 11:00AM EDT72.503.502.933.750.00-6131.06%
AZN240419P000730002024-04-10 2:33PM EDT73.005.152.246.000.00-28992.04%
AZN240419P000740002024-04-11 10:00AM EDT74.004.503.006.900.00-9897.51%
AZN240419P000750002024-04-11 11:06AM EDT75.005.904.007.950.00-14106.84%
AZN240419P000760002024-04-12 11:18AM EDT76.006.705.008.80-0.25-3.60%13109.81%
AZN240419P000770002024-04-11 11:06AM EDT77.007.906.109.550.00-410108.94%
AZN240419P000775002024-04-12 11:23AM EDT77.508.206.5010.70-0.20-2.38%20132.86%
AZN240419P000780002024-04-12 12:06PM EDT78.008.807.0010.90-0.10-1.12%20127.00%
AZN240419P000790002024-04-12 10:56AM EDT79.009.558.3512.200.00-2-66.31%
AZN240419P000800002024-04-12 10:48AM EDT80.0010.559.0012.90-0.35-3.21%90140.19%
AZN240419P000850002024-04-12 9:30AM EDT85.0015.3514.0017.80-2.15-12.29%10166.26%
AZN240419P000900002024-04-12 9:30AM EDT90.0020.3519.0023.15-0.55-2.63%1068.75%
AZN240419P000950002024-04-12 9:30AM EDT95.0025.3525.0527.20+0.20+0.80%10104.69%
AZN240419P001000002024-04-12 9:30AM EDT100.0030.3529.6032.20-2.10-6.47%10209.47%
AZN240419P001050002024-04-12 9:30AM EDT105.0035.3534.6037.20-2.35-6.23%10228.03%