AZN - AstraZeneca PLC

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN230602C000670002023-04-18 2:36PM EDT67.008.797.357.550.00--1126.47%
AZN230602C000690002023-05-09 2:24PM EDT69.006.783.653.800.00-113041.80%
AZN230602C000700002023-05-25 11:24AM EDT70.002.212.742.910.00-4738.23%
AZN230602C000710002023-05-26 12:49PM EDT71.001.971.992.21+0.50+34.01%319139.16%
AZN230602C000720002023-05-26 12:49PM EDT72.001.281.311.41+0.38+42.22%8113133.50%
AZN230602C000730002023-05-26 3:53PM EDT73.000.870.780.87+0.37+74.00%8857332.18%
AZN230602C000740002023-05-26 1:33PM EDT74.000.490.430.49+0.22+81.48%4,1159231.35%
AZN230602C000750002023-05-26 3:48PM EDT75.000.250.220.27-0.05-16.67%2,02013531.64%
AZN230602C000760002023-05-22 2:24PM EDT76.000.500.080.170.00-10913233.79%
AZN230602C000770002023-05-26 3:58PM EDT77.000.070.050.08-0.02-22.22%1589633.40%
AZN230602C000780002023-05-16 10:22AM EDT78.000.350.000.240.00-101550.88%
AZN230602C000790002023-05-26 1:30PM EDT79.000.030.000.29-0.08-72.73%21350.29%
AZN230602C000800002023-05-15 11:30AM EDT80.000.120.000.030.00-161941.41%
AZN230602C000810002023-05-19 2:51PM EDT81.000.070.000.320.00-2262.50%
AZN230602C000820002023-04-21 1:54PM EDT82.000.390.010.140.00-101058.20%
AZN230602C000850002023-04-27 12:12PM EDT85.000.060.000.170.00--173.44%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN230602P000640002023-05-19 1:17PM EDT64.000.030.000.040.00-4654.30%
AZN230602P000650002023-05-26 1:30PM EDT65.000.020.000.03-0.02-50.00%21346.09%
AZN230602P000670002023-05-05 1:23PM EDT67.000.170.010.370.00-1151.76%
AZN230602P000680002023-05-26 3:19PM EDT68.000.090.040.15-0.02-18.18%27241.70%
AZN230602P000690002023-05-26 10:31AM EDT69.000.140.100.21-0.60-81.08%114238.09%
AZN230602P000700002023-05-26 3:32PM EDT70.000.260.250.29-0.19-42.22%2,05813633.99%
AZN230602P000710002023-05-26 1:28PM EDT71.000.490.430.48-0.22-30.99%3,05217032.03%
AZN230602P000720002023-05-26 3:27PM EDT72.000.740.730.79-0.39-34.51%48640430.52%
AZN230602P000730002023-05-26 3:27PM EDT73.001.241.201.26-0.47-27.49%3421,13729.49%
AZN230602P000740002023-05-26 10:47AM EDT74.001.781.812.01-0.34-16.04%966032.67%
AZN230602P000750002023-05-24 9:49AM EDT75.002.632.592.720.00-59930.27%
AZN230602P000760002023-05-19 9:52AM EDT76.001.723.453.800.00-126341.50%
AZN230602P000770002023-05-24 10:10AM EDT77.004.264.354.750.00-2246.09%