Canada markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
68.42-0.05 (-0.07%)
At close: 04:00PM EST
69.00 +0.58 (+0.85%)
After hours: 07:57PM EST
In The Money
Show:ListStraddle
CallsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN230721C000400002022-09-26 10:33AM EST40.0015.0519.0519.800.00--80.00%
AZN230721C000425002022-05-20 10:37AM EST42.5024.3520.0020.600.00-880.00%
AZN230721C000475002022-09-07 8:31AM EST47.5014.150.000.000.00--100.00%
AZN230721C000500002022-09-30 11:37AM EST50.009.1011.5511.850.00-110.00%
AZN230721C000525002022-11-11 9:30AM EST52.5013.8317.4517.850.00-15938.56%
AZN230721C000550002022-10-07 8:37AM EST55.006.209.4510.050.00-190.00%
AZN230721C000575002022-09-28 1:14PM EST57.504.656.656.900.00--10.00%
AZN230721C000600002022-12-02 12:37PM EST60.0011.4511.4011.600.00-3730032.46%
AZN230721C000625002022-12-02 12:37PM EST62.509.659.559.800.00-1329731.14%
AZN230721C000650002022-12-01 12:13PM EST65.007.937.858.100.00-511929.74%
AZN230721C000675002022-12-02 1:37PM EST67.506.456.406.600.00-254728.65%
AZN230721C000700002022-12-02 11:56AM EST70.005.255.055.250.00-1614527.58%
AZN230721C000725002022-12-01 9:30AM EST72.503.953.904.150.00-25926.92%
AZN230721C000750002022-12-01 1:37PM EST75.003.102.993.200.00-318326.23%
AZN230721C000775002022-12-01 3:11PM EST77.502.452.252.410.00-16317825.57%
AZN230721C000800002022-12-02 2:55PM EST80.001.741.581.850.00-2832425.42%
AZN230721C000850002022-12-02 1:49PM EST85.000.870.831.030.00-4935124.96%
AZN230721C000900002022-12-02 12:25PM EST90.000.430.270.640.00-52125.59%
AZN230721C000950002022-12-02 12:58PM EST95.000.240.060.390.00-2026.05%
AZN230721C001000002022-07-07 8:51AM EST100.000.450.040.600.00--231.89%
PutsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN230721P000325002022-11-28 11:06AM EST32.500.240.000.310.00-21553.52%
AZN230721P000350002022-12-02 1:02PM EST35.000.190.000.360.00-2050.24%
AZN230721P000375002022-12-02 1:00PM EST37.500.230.020.410.00-2146.92%
AZN230721P000400002022-12-02 12:58PM EST40.000.320.060.480.00-21544.04%
AZN230721P000425002022-12-02 1:00PM EST42.500.390.130.570.00-2141.46%
AZN230721P000450002022-11-28 1:38PM EST45.000.500.220.680.00-14739.01%
AZN230721P000475002022-10-25 2:58PM EST47.502.190.540.870.00-12937.35%
AZN230721P000500002022-11-28 11:47AM EST50.000.790.700.770.00-15632.13%
AZN230721P000525002022-12-01 10:44AM EST52.500.980.861.260.00-12,23633.03%
AZN230721P000550002022-11-30 11:06AM EST55.001.541.151.550.00-819431.18%
AZN230721P000575002022-12-05 12:21PM EST57.501.621.611.76-0.02-1.22%1941128.38%
AZN230721P000600002022-12-05 1:37PM EST60.002.132.102.25-0.05-2.29%2214727.05%
AZN230721P000625002022-11-28 12:47PM EST62.503.422.692.940.00-17226.19%
AZN230721P000650002022-12-01 1:05PM EST65.003.553.503.700.00-20228824.93%
AZN230721P000675002022-12-05 1:32PM EST67.504.454.454.700.00-11,24624.07%
AZN230721P000700002022-12-02 3:25PM EST70.005.605.655.900.00-25836223.28%
AZN230721P000725002022-12-05 9:33AM EST72.506.907.007.30-11.15-61.77%17722.55%
AZN230721P000750002022-09-07 9:02AM EST75.0016.9519.2020.000.00--272.22%