Canada markets open in 8 hours 31 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
65.09+0.05 (+0.08%)
At close: 04:00PM EST
65.49 +0.40 (+0.61%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
CallsforFebruary 23, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN240223C000590002024-02-21 2:58PM EST59.005.400.000.000.00-500.00%
AZN240223C000600002024-02-21 3:50PM EST60.004.900.000.000.00-10000.00%
AZN240223C000610002024-02-21 3:15PM EST61.003.400.000.000.00-50000.00%
AZN240223C000620002024-02-21 3:15PM EST62.002.570.000.000.00-50000.00%
AZN240223C000630002024-02-21 3:15PM EST63.001.570.000.000.00-51100.00%
AZN240223C000640002024-02-21 3:54PM EST64.001.060.000.000.00-33800.00%
AZN240223C000650002024-02-21 3:59PM EST65.000.180.000.000.00-23300.00%
AZN240223C000660002024-02-21 3:44PM EST66.000.050.000.000.00-11406.25%
AZN240223C000670002024-02-20 2:22PM EST67.000.050.000.000.00-589012.50%
AZN240223C000680002024-02-21 2:10PM EST68.000.020.000.000.00-101012.50%
AZN240223C000690002024-02-21 9:30AM EST69.000.010.000.000.00-40025.00%
AZN240223C000700002024-02-20 9:30AM EST70.000.070.000.000.00-3025.00%
AZN240223C000710002024-01-17 12:22PM EST71.000.340.000.190.00-161075.00%
AZN240223C000720002024-02-20 9:30AM EST72.000.050.000.000.00-2025.00%
AZN240223C000730002024-01-22 3:22PM EST73.000.220.000.190.00-13992.97%
AZN240223C000740002024-02-09 9:30AM EST74.000.080.000.000.00-1050.00%
AZN240223C000750002024-02-16 2:45PM EST75.000.010.000.000.00-1050.00%
AZN240223C000760002024-01-10 12:10PM EST76.000.210.000.190.00--34118.36%
AZN240223C000790002024-01-09 10:41AM EST79.000.160.001.000.00--2202.93%
AZN240223C000800002024-01-09 9:47AM EST80.000.150.000.250.00--20156.25%
PutsforFebruary 23, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN240223P000540002024-02-12 10:17AM EST54.000.060.000.000.00-1050.00%
AZN240223P000560002024-02-12 11:28AM EST56.000.050.000.000.00--050.00%
AZN240223P000570002024-02-14 12:24PM EST57.000.030.000.000.00-1050.00%
AZN240223P000580002024-02-12 10:17AM EST58.000.190.000.000.00-1050.00%
AZN240223P000590002024-02-21 11:55AM EST59.000.010.000.000.00-10025.00%
AZN240223P000600002024-02-20 10:47AM EST60.000.060.000.000.00-3025.00%
AZN240223P000610002024-02-20 11:01AM EST61.000.020.000.000.00-124025.00%
AZN240223P000620002024-02-21 2:01PM EST62.000.070.000.000.00-13012.50%
AZN240223P000630002024-02-21 3:57PM EST63.000.100.000.000.00-178012.50%
AZN240223P000640002024-02-21 3:56PM EST64.000.410.000.000.00-3206.25%
AZN240223P000650002024-02-21 12:27PM EST65.001.700.000.000.00-1700.78%
AZN240223P000660002024-02-20 10:50AM EST66.001.660.000.000.00-2400.00%
AZN240223P000670002024-02-12 11:32AM EST67.006.960.000.000.00-100.00%
AZN240223P000680002024-02-21 3:11PM EST68.004.350.000.000.00-100.00%
AZN240223P000690002024-02-15 3:52PM EST69.007.250.000.000.00-100.00%
AZN240223P000700002024-02-21 3:05PM EST70.006.560.000.000.00-3100.00%