Canada Markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
56.73-0.31 (-0.54%)
At close: 04:00PM EDT
56.54 -0.19 (-0.33%)
After hours: 06:06PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN221021C000450002022-07-25 3:51PM EDT45.0021.2019.7520.200.00--0310.64%
AZN221021C000500002022-08-08 12:00PM EDT50.0015.4914.9015.350.00--6252.54%
AZN221021C000550002022-07-08 12:40PM EDT55.0012.8710.8510.950.00--72209.94%
AZN221021C000575002022-08-09 11:25AM EDT57.509.167.808.250.00-181171.88%
AZN221021C000600002022-08-10 3:07PM EDT60.006.866.006.20-0.04-0.58%29290152.44%
AZN221021C000625002022-08-10 11:20AM EDT62.505.554.204.50+0.41+7.98%10446134.08%
AZN221021C000650002022-08-11 11:33AM EDT65.002.752.732.92-0.55-16.67%25900116.65%
AZN221021C000675002022-08-11 10:46AM EDT67.501.651.611.85-0.21-11.29%191,190103.76%
AZN221021C000700002022-08-11 1:47PM EDT70.000.880.861.03-0.36-29.03%342,17892.53%
AZN221021C000725002022-08-11 11:04AM EDT72.500.500.400.54-0.19-27.54%4739583.98%
AZN221021C000750002022-08-11 2:02PM EDT75.000.250.220.30-0.05-16.67%222,84880.66%
AZN221021C000775002022-08-01 3:12PM EDT77.500.230.000.270.00--1,25277.54%
AZN221021C000800002022-08-02 9:40AM EDT80.000.180.000.160.00-226277.15%
AZN221021C000850002022-08-05 10:34AM EDT85.000.030.000.200.00--10291.21%
AZN221021C000900002022-07-13 12:21PM EDT90.000.040.000.200.00--24101.56%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN221021P000300002022-08-03 9:49AM EDT30.000.030.010.080.00-1002,651129.69%
AZN221021P000325002022-07-28 9:41AM EDT32.500.050.000.100.00--449116.41%
AZN221021P000350002022-08-11 11:20AM EDT35.000.030.020.10-0.07-70.00%48113105.08%
AZN221021P000375002022-08-08 10:45AM EDT37.500.070.000.180.00-505997.66%
AZN221021P000450002022-07-05 2:51PM EDT45.000.350.120.230.00--2367.58%
AZN221021P000475002022-07-05 11:24AM EDT47.500.470.100.420.00--2559.86%
AZN221021P000500002022-07-21 2:57PM EDT50.000.460.210.390.00--53052.05%
AZN221021P000525002022-08-08 11:05AM EDT52.500.340.330.390.00--99637.21%
AZN221021P000550002022-08-11 12:20PM EDT55.000.490.490.56-0.04-7.55%1651325.73%
AZN221021P000575002022-08-05 11:22AM EDT57.500.740.660.840.00--3286.45%
AZN221021P000600002022-08-11 11:37AM EDT60.001.151.111.32+0.15+15.00%28340.00%
AZN221021P000625002022-08-11 1:10PM EDT62.501.951.772.01-0.04-2.01%21,0240.00%
AZN221021P000650002022-08-10 9:46AM EDT65.002.222.783.00-0.23-9.39%702,5930.00%
AZN221021P000675002022-08-09 11:44AM EDT67.503.704.154.350.00-515220.00%
AZN221021P000700002022-08-10 9:58AM EDT70.004.956.006.25-0.40-7.48%702410.00%
AZN221021P000725002022-07-18 11:15AM EDT72.506.608.058.250.00--720.00%
AZN221021P000750002022-07-14 11:00AM EDT75.0011.4510.3010.650.00--10.00%
AZN221021P000800002022-08-02 1:49PM EDT80.0014.9015.2515.600.00-220.00%