Canada markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
65.53-0.46 (-0.70%)
At close: 04:00PM EST
65.60 +0.07 (+0.11%)
After hours: 07:48PM EST
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN230203C000590002023-01-09 3:47PM EST59.0012.206.407.050.00--255.96%
AZN230203C000620002023-01-26 10:12AM EST62.004.333.603.900.00-11543.36%
AZN230203C000630002023-01-17 10:01AM EST63.008.502.553.350.00--1351.03%
AZN230203C000640002023-01-17 10:01AM EST64.007.501.762.460.00--1344.14%
AZN230203C000650002023-01-27 3:08PM EST65.001.261.111.17-0.24-16.00%573124.41%
AZN230203C000670002023-01-27 3:54PM EST67.000.280.240.30-0.14-33.33%112422.85%
AZN230203C000675002023-01-27 2:51PM EST67.500.200.150.24-0.06-23.08%274024.61%
AZN230203C000680002023-01-27 3:49PM EST68.000.120.080.15-0.06-33.33%65324.12%
AZN230203C000690002023-01-27 3:45PM EST69.000.100.020.23-0.10-50.00%1,6501534.57%
AZN230203C000700002023-01-27 1:54PM EST70.000.100.010.37+0.02+25.00%14147.56%
AZN230203C000710002023-01-23 12:48PM EST71.000.160.010.350.00-102353.03%
AZN230203C000720002023-01-26 2:43PM EST72.000.010.020.050.00-14537.50%
AZN230203C000730002023-01-27 1:58PM EST73.000.030.000.34-0.06-66.67%24153.91%
AZN230203C000740002023-01-17 10:18AM EST74.000.300.000.340.00-12858.89%
AZN230203C000750002023-01-26 11:23AM EST75.000.030.000.240.00-111359.18%
AZN230203C000780002023-01-11 2:43PM EST78.000.160.000.030.00--053.13%
AZN230203C000790002023-01-11 2:43PM EST79.000.100.002.130.00--0132.81%
AZN230203C000800002023-01-23 1:21PM EST80.000.030.000.040.00-46563561.72%
AZN230203C000810002023-01-11 2:42PM EST81.000.080.000.350.00--091.02%
AZN230203C000820002023-01-11 2:42PM EST82.000.130.000.200.00--085.94%
AZN230203C000830002023-01-11 2:42PM EST83.000.140.000.330.00--198.05%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN230203P000400002023-01-11 2:44PM EST40.000.010.000.330.00--1191.41%
AZN230203P000500002023-01-17 11:55AM EST50.000.030.002.130.00-11183.50%
AZN230203P000550002023-01-24 10:25AM EST55.000.050.000.030.00-496453.91%
AZN230203P000560002023-01-20 10:36AM EST56.000.050.000.030.00-565654.30%
AZN230203P000570002023-01-27 2:30PM EST57.000.020.010.04-0.03-60.00%1651.17%
AZN230203P000580002023-01-13 11:09AM EST58.000.060.010.340.00--861.13%
AZN230203P000600002023-01-27 2:35PM EST60.000.030.020.18-0.04-57.14%5748.05%
AZN230203P000610002023-01-27 11:17AM EST61.000.050.020.39-0.10-66.67%1352.34%
AZN230203P000620002023-01-27 10:24AM EST62.000.070.060.20-0.05-41.67%150435.25%
AZN230203P000630002023-01-27 3:51PM EST63.000.150.130.19-0.02-11.76%2927.44%
AZN230203P000640002023-01-27 11:38AM EST64.000.250.270.32-0.03-10.71%62624.66%
AZN230203P000650002023-01-27 3:54PM EST65.000.570.540.58+0.10+21.28%13088522.66%
AZN230203P000660002023-01-27 11:54AM EST66.000.930.991.04+0.07+8.14%6223021.53%
AZN230203P000670002023-01-27 10:11AM EST67.001.581.412.11+0.37+30.58%14533.84%
AZN230203P000675002023-01-25 3:51PM EST67.501.371.902.240.00-21025.78%
AZN230203P000680002023-01-27 1:16PM EST68.002.502.282.67+0.11+4.60%342126.47%
AZN230203P000690002023-01-26 12:46PM EST69.003.303.403.600.00-18629.20%
AZN230203P000700002023-01-24 11:24AM EST70.003.804.354.550.00-235631.15%
AZN230203P000710002023-01-24 9:37AM EST71.005.205.405.750.00-2049.51%
AZN230203P000720002023-01-26 3:27PM EST72.005.955.906.950.00-14365.43%
AZN230203P000740002023-01-20 3:00PM EST74.004.907.908.800.00-1069.53%
AZN230203P000750002023-01-13 12:41PM EST75.003.958.7010.050.00--088.18%
AZN230203P000760002023-01-11 12:48PM EST76.005.459.7011.050.00--793.85%
AZN230203P000770002023-01-11 1:17PM EST77.006.3010.6512.050.00--099.41%
AZN230203P000780002023-01-10 10:50AM EST78.006.0011.7513.000.00--0102.15%