Canada markets open in 6 hours 53 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
79.16+0.45 (+0.57%)
At close: 04:00PM EDT
79.39 +0.23 (+0.29%)
After hours: 07:55PM EDT
In The Money
Show:ListStraddle
Strike:80.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN240726C000800002024-07-22 3:59PM EDT2024-07-261.410.000.000.00-10103.13%
AZN240802C000800002024-07-22 2:43PM EDT2024-08-021.660.000.000.00-3501.56%
AZN240809C000800002024-07-22 3:50PM EDT2024-08-091.650.000.000.00-601.56%
AZN240816C000800002024-07-22 3:53PM EDT2024-08-161.700.000.000.00-2,36301.56%
AZN240823C000800002024-07-22 9:37AM EDT2024-08-232.190.000.000.00-100.78%
AZN240830C000800002024-07-22 3:01PM EDT2024-08-302.050.000.000.00-400.78%
AZN240920C000800002024-07-22 3:48PM EDT2024-09-202.450.000.000.00-2000.78%
AZN241018C000800002024-07-22 10:20AM EDT2024-10-183.250.000.000.00-100.78%
AZN250117C000800002024-07-22 2:45PM EDT2025-01-175.200.000.000.00-8800.39%
AZN260116C000800002024-07-19 12:21PM EDT2026-01-169.700.000.000.00-500.20%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN240726P000800002024-07-22 3:49PM EDT2024-07-262.190.000.000.00-2200.00%
AZN240802P000800002024-07-22 1:43PM EDT2024-08-022.240.000.000.00-3000.00%
AZN240816P000800002024-07-22 11:04AM EDT2024-08-162.650.000.000.00-700.00%
AZN240920P000800002024-07-22 9:51AM EDT2024-09-202.950.000.000.00-1900.00%
AZN241018P000800002024-07-22 10:06AM EDT2024-10-183.450.000.000.00-100.00%
AZN250117P000800002024-07-22 11:16AM EDT2025-01-174.560.000.000.00-1800.00%
AZN260116P000800002024-07-22 2:43PM EDT2026-01-167.650.000.000.00-400.00%