Canada markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
68.34+0.37 (+0.54%)
At close: 04:00PM EST
67.46 -0.88 (-1.28%)
After hours: 04:10PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN230120C000250002022-10-07 12:39PM EST25.0031.1936.0536.650.00-1130.00%
AZN230120C000275002022-10-07 12:40PM EST27.5028.7833.4534.250.00-1200.00%
AZN230120C000300002022-10-06 2:32PM EST30.0025.3930.9531.800.00-35610.00%
AZN230120C000325002022-10-21 10:01AM EST32.5022.2532.5033.100.00-20250.00%
AZN230120C000350002022-09-16 9:18AM EST35.0024.1020.2020.900.00-891090.00%
AZN230120C000375002022-03-07 12:38PM EST37.5020.0531.4032.950.00-11132.23%
AZN230120C000400002022-11-29 9:30AM EST40.0026.4028.4528.800.00-19883.50%
AZN230120C000425002022-09-13 10:28AM EST42.5018.0713.2013.650.00-41610.00%
AZN230120C000450002022-11-18 9:30AM EST45.0020.5823.4524.250.00-176376.71%
AZN230120C000475002022-12-01 2:18PM EST47.5021.4521.1021.45+2.45+12.89%8534266.02%
AZN230120C000500002022-12-01 10:43AM EST50.0018.9018.5019.25+2.50+15.24%446261.43%
AZN230120C000525002022-12-01 1:06PM EST52.5016.6016.1016.95+2.05+14.09%748557.57%
AZN230120C000550002022-12-01 1:08PM EST55.0014.1013.7013.95+2.40+20.51%73,41648.15%
AZN230120C000575002022-11-30 3:47PM EST57.5010.8711.0011.800.00-31,76947.24%
AZN230120C000600002022-12-01 2:42PM EST60.009.258.959.10+0.85+10.12%5643,57835.94%
AZN230120C000625002022-12-01 12:13PM EST62.506.806.606.90+0.50+7.94%145,18132.40%
AZN230120C000650002022-12-01 2:42PM EST65.004.904.604.95+0.56+12.90%6194,35830.07%
AZN230120C000675002022-12-01 3:46PM EST67.503.002.893.05+0.40+15.38%263,53925.76%
AZN230120C000700002022-12-01 2:25PM EST70.001.741.581.66+0.29+20.00%2396,16123.27%
AZN230120C000725002022-12-01 3:59PM EST72.500.750.740.81+0.06+8.70%132,12322.12%
AZN230120C000750002022-12-01 12:30PM EST75.000.380.290.37+0.08+26.67%1892,12121.83%
AZN230120C000775002022-12-01 2:41PM EST77.500.120.130.17-0.01-7.69%428922.17%
AZN230120C000800002022-12-01 2:09PM EST80.000.020.020.14-0.04-66.67%2172525.34%
AZN230120C000850002022-10-20 9:22AM EST85.000.060.000.220.00-260835.79%
AZN230120C000900002022-09-22 8:57AM EST90.000.030.000.070.00-334335.35%
AZN230120C000950002022-10-31 8:48AM EST95.000.030.000.000.00-10028625.00%
AZN230120C001000002022-08-03 1:13PM EST100.000.050.000.170.00-981952.93%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN230120P000250002022-11-11 9:30AM EST25.000.030.000.050.00-11,436104.69%
AZN230120P000275002022-11-10 10:04AM EST27.500.050.000.210.00-38685113.67%
AZN230120P000300002022-11-10 10:06AM EST30.000.060.000.140.00-421,14498.05%
AZN230120P000325002022-11-23 9:46AM EST32.500.010.000.210.00-258594.53%
AZN230120P000350002022-10-25 2:34PM EST35.000.180.000.130.00-225680.08%
AZN230120P000375002022-11-08 9:30AM EST37.500.090.000.210.00-316977.93%
AZN230120P000400002022-11-25 12:04PM EST40.000.040.000.030.00-1471854.69%
AZN230120P000425002022-11-23 9:54AM EST42.500.040.000.220.00-133763.67%
AZN230120P000450002022-12-01 2:57PM EST45.000.040.010.06-0.06-60.00%981,36951.95%
AZN230120P000475002022-11-30 12:14PM EST47.500.070.010.120.00-615,02051.17%
AZN230120P000500002022-12-01 3:47PM EST50.000.040.010.07-0.04-50.00%93,36541.21%
AZN230120P000525002022-11-23 12:49PM EST52.500.130.030.270.00-323,85845.70%
AZN230120P000550002022-11-29 10:40AM EST55.000.170.030.190.00-32,00136.18%
AZN230120P000575002022-11-30 3:21PM EST57.500.200.120.240.00-53,61931.74%
AZN230120P000600002022-12-01 3:23PM EST60.000.300.260.37-0.17-36.17%132,96528.61%
AZN230120P000625002022-12-01 3:47PM EST62.500.480.490.58-0.43-47.25%63,96525.44%
AZN230120P000650002022-12-01 12:41PM EST65.000.950.911.00-0.18-15.93%244,75623.07%
AZN230120P000675002022-12-01 3:46PM EST67.501.621.641.73-0.33-16.92%132,37820.97%
AZN230120P000700002022-12-01 12:35PM EST70.002.772.822.93-1.36-32.93%4381619.31%
AZN230120P000725002022-10-05 2:55PM EST72.5015.8011.6011.800.00-286090.70%
AZN230120P000750002022-08-23 12:27PM EST75.009.6018.8019.150.00-101146.16%
AZN230120P000775002022-08-02 12:48PM EST77.5012.8015.7016.150.00-23299.37%
AZN230120P000800002022-08-10 1:33PM EST80.0014.4519.0519.250.00-70113.77%
AZN230120P000850002022-07-13 8:30AM EST85.0019.050.000.000.00-21400.00%
AZN230120P000900002022-01-06 10:28AM EST90.0035.0034.0036.550.00-313199.10%