Canada Markets close in 23 mins

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
68.51+0.54 (+0.80%)
As of 03:37PM EST. Market open.
In The Money
Show:ListStraddle
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN230421C000575002022-08-01 8:30AM EST57.5011.8510.2510.950.00--10.00%
AZN230421C000600002022-08-11 8:56AM EST60.008.698.509.05+8.69-1019.39%
AZN230421C000675002022-08-03 9:21AM EST67.504.704.304.900.00-63125.87%
AZN230421C000700002022-08-05 9:14AM EST70.004.053.303.850.00--1426.45%
AZN230421C000725002022-08-04 2:21PM EST72.503.102.512.970.00--4726.80%
AZN230421C000750002022-08-08 8:51AM EST75.002.241.882.310.00--9027.39%
AZN230421C000800002022-08-10 1:27PM EST80.000.930.971.49-0.31-25.00%413629.30%
AZN230421C000850002022-07-19 2:21PM EST85.001.240.450.820.00--2829.37%
AZN230421C001000002022-07-22 9:06AM EST100.000.320.000.270.00--534.23%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN230421P000450002022-07-11 2:38PM EST45.000.850.570.910.00--1050.64%
AZN230421P000475002022-07-13 2:42PM EST47.501.110.861.240.00--150.10%
AZN230421P000500002022-07-13 10:06AM EST50.001.391.111.490.00--1250.12%
AZN230421P000550002022-08-09 1:19PM EST55.002.051.992.440.00-78847.80%
AZN230421P000575002022-08-04 11:55AM EST57.502.662.592.990.00--15446.18%
AZN230421P000600002022-08-05 8:50AM EST60.003.253.303.750.00--1545.40%
AZN230421P000625002022-08-05 8:44AM EST62.504.054.304.550.00--5244.09%
AZN230421P000650002022-08-05 10:31AM EST65.005.205.355.850.00--3645.18%
AZN230421P000700002022-08-09 9:39AM EST70.007.658.058.700.00-294146.22%
AZN230421P000725002022-08-05 8:36AM EST72.509.359.7010.350.00--346.95%
AZN230421P000750002022-08-01 1:44PM EST75.0011.4011.2512.100.00--247.63%