Canada markets open in 8 hours 49 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
79.22+1.28 (+1.64%)
At close: 04:00PM EDT
79.19 -0.05 (-0.06%)
After hours: 06:45PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN240719C000400002024-04-25 9:34AM EDT40.0035.0038.7539.000.00--00.00%
AZN240719C000475002024-01-24 2:52PM EDT47.5019.4418.1020.200.00--10.00%
AZN240719C000500002024-06-11 10:54AM EDT50.0029.6027.9530.300.00-115308.59%
AZN240719C000550002024-07-12 9:34AM EDT55.0024.500.000.000.00-500.00%
AZN240719C000575002024-06-14 1:43PM EDT57.5022.4019.7022.650.00-1237223.14%
AZN240719C000600002024-07-10 10:59AM EDT60.0017.610.000.000.00-200.00%
AZN240719C000625002024-07-05 12:33PM EDT62.5014.900.000.000.00-300.00%
AZN240719C000650002024-07-12 10:32AM EDT65.0014.850.000.000.00-100.00%
AZN240719C000660002024-07-09 2:19PM EDT66.0010.700.000.000.00--00.00%
AZN240719C000670002024-06-26 10:48AM EDT67.0012.550.000.000.00--00.00%
AZN240719C000675002024-07-09 2:17PM EDT67.509.280.000.000.00-4000.00%
AZN240719C000700002024-07-11 12:37PM EDT70.008.230.000.000.00-100.00%
AZN240719C000725002024-07-12 3:58PM EDT72.506.750.000.000.00-1,14200.00%
AZN240719C000730002024-06-27 12:45PM EDT73.005.650.000.000.00--00.00%
AZN240719C000740002024-07-08 3:49PM EDT74.003.450.000.000.00-100.00%
AZN240719C000750002024-07-12 2:50PM EDT75.004.620.000.000.00-66600.00%
AZN240719C000760002024-07-11 1:38PM EDT76.002.300.000.000.00-100.00%
AZN240719C000770002024-07-12 3:48PM EDT77.002.520.000.000.00-2100.00%
AZN240719C000775002024-07-12 3:49PM EDT77.502.090.000.000.00-3100.00%
AZN240719C000780002024-07-12 2:10PM EDT78.001.890.000.000.00-4000.00%
AZN240719C000790002024-07-12 3:55PM EDT79.000.900.000.000.00-3000.00%
AZN240719C000800002024-07-12 3:47PM EDT80.000.510.000.000.00-5203.13%
AZN240719C000810002024-07-12 3:41PM EDT81.000.230.000.000.00-1706.25%
AZN240719C000820002024-07-12 11:45AM EDT82.000.140.000.000.00-306.25%
AZN240719C000825002024-07-12 3:55PM EDT82.500.050.000.000.00-410012.50%
AZN240719C000830002024-07-11 9:51AM EDT83.000.050.000.000.00-4012.50%
AZN240719C000840002024-07-02 10:28AM EDT84.000.070.000.000.00-5012.50%
AZN240719C000850002024-07-12 10:01AM EDT85.000.040.000.000.00-1012.50%
AZN240719C000875002024-07-03 9:30AM EDT87.500.030.000.000.00-2025.00%
AZN240719C000900002024-07-12 2:13PM EDT90.000.020.000.000.00-45025.00%
AZN240719C000950002024-07-05 9:36AM EDT95.000.010.000.000.00-12025.00%
AZN240719C001000002024-07-12 9:30AM EDT100.000.010.000.000.00-4050.00%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN240719P000325002024-06-26 9:37AM EDT32.500.010.000.000.00--050.00%
AZN240719P000350002023-12-04 2:51PM EDT35.000.150.000.150.00--0307.81%
AZN240719P000375002024-01-03 12:18PM EDT37.500.110.020.130.00-274283.59%
AZN240719P000400002024-02-08 1:09PM EDT40.000.060.000.130.00-2432256.25%
AZN240719P000425002024-03-08 2:02PM EDT42.500.110.000.110.00-532229.69%
AZN240719P000450002024-04-11 10:40AM EDT45.000.040.000.060.00-144195.31%
AZN240719P000475002024-07-08 10:21AM EDT47.500.010.000.000.00-2050.00%
AZN240719P000500002024-07-05 12:49PM EDT50.000.010.000.000.00-1050.00%
AZN240719P000550002024-07-03 11:03AM EDT55.000.010.000.000.00-1050.00%
AZN240719P000575002024-06-27 9:30AM EDT57.500.030.000.000.00-1050.00%
AZN240719P000600002024-07-11 9:38AM EDT60.000.030.000.000.00-1050.00%
AZN240719P000625002024-07-09 12:39PM EDT62.500.020.000.000.00-227050.00%
AZN240719P000650002024-07-12 10:02AM EDT65.000.020.000.000.00-2050.00%
AZN240719P000675002024-07-11 11:34AM EDT67.500.030.000.000.00-2025.00%
AZN240719P000700002024-07-02 12:04PM EDT70.000.070.000.000.00-13025.00%
AZN240719P000720002024-07-10 12:53PM EDT72.000.050.000.000.00--025.00%
AZN240719P000725002024-07-12 9:30AM EDT72.500.350.000.000.00-1025.00%
AZN240719P000730002024-07-11 2:04PM EDT73.000.050.000.000.00-5012.50%
AZN240719P000740002024-07-11 10:13AM EDT74.000.050.000.000.00-25012.50%
AZN240719P000750002024-07-12 3:41PM EDT75.000.060.000.000.00-6012.50%
AZN240719P000760002024-07-10 1:07PM EDT76.000.300.000.000.00-9012.50%
AZN240719P000770002024-07-12 9:59AM EDT77.000.150.000.000.00-2606.25%
AZN240719P000775002024-07-12 10:10AM EDT77.500.200.000.000.00-106.25%
AZN240719P000780002024-07-12 10:25AM EDT78.000.280.000.000.00-1203.13%
AZN240719P000790002024-07-12 3:28PM EDT79.000.500.000.000.00-1800.78%
AZN240719P000800002024-07-12 1:31PM EDT80.001.040.000.000.00-5100.00%
AZN240719P000810002024-07-12 1:32PM EDT81.001.720.000.000.00-100.00%
AZN240719P000825002024-06-20 12:05PM EDT82.504.020.000.000.00-100.00%
AZN240719P000850002024-06-05 1:12PM EDT85.004.825.759.150.00-53101.76%
AZN240719P000860002024-07-09 2:19PM EDT86.009.450.000.000.00---0.00%
AZN240719P000900002024-04-25 9:31AM EDT90.0015.2511.4011.550.00-50100.20%
AZN240719P000950002024-04-12 11:01AM EDT95.0025.6015.9019.400.00-10176.76%