Canada Markets close in 22 mins

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
68.49+0.52 (+0.77%)
As of 03:38PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN240119C000325002022-07-07 2:16PM EST32.5035.0033.1533.800.00--20.00%
AZN240119C000350002021-10-22 10:05AM EST35.0027.300.000.000.00-400.00%
AZN240119C000375002021-12-16 11:30AM EST37.5019.6318.0521.450.00-1120.00%
AZN240119C000400002022-07-19 12:34PM EST40.0029.1025.8026.650.00-1380.00%
AZN240119C000450002021-12-28 12:58PM EST45.0015.5212.6514.650.00-5250.00%
AZN240119C000475002022-08-08 11:17AM EST47.5020.0019.6020.200.00--1060.00%
AZN240119C000500002022-08-08 11:12AM EST50.0018.1517.7518.400.00-2484150.00%
AZN240119C000525002022-07-06 11:32AM EST52.5016.9316.3016.900.00-119022.05%
AZN240119C000550002022-07-12 11:17AM EST55.0016.4814.8515.650.00-174226.48%
AZN240119C000575002021-12-17 3:44PM EST57.506.807.108.050.00-1440.00%
AZN240119C000600002022-08-10 11:17AM EST60.0012.0010.9011.50+0.90+8.11%11,87823.40%
AZN240119C000625002022-07-14 12:17PM EST62.509.859.5010.100.00-429824.05%
AZN240119C000650002022-07-21 11:02AM EST65.008.938.208.800.00-729424.41%
AZN240119C000675002022-08-01 8:51AM EST67.508.057.007.650.00-12024.76%
AZN240119C000700002022-08-10 1:45PM EST70.006.685.956.35+0.34+5.36%616224.09%
AZN240119C000725002022-08-04 8:31AM EST72.505.705.005.600.00-248624.85%
AZN240119C000750002022-08-09 9:48AM EST75.005.004.204.750.00-147624.86%
AZN240119C000775002022-08-10 8:44AM EST77.504.203.504.05+0.05+1.20%2610625.01%
AZN240119C000800002022-08-08 9:00AM EST80.003.252.933.300.00-2154624.59%
AZN240119C000850002022-07-26 8:53AM EST85.002.752.002.460.00-110525.30%
AZN240119C000900002022-07-21 10:35AM EST90.001.791.271.760.00--3825.53%
AZN240119C000950002022-08-11 11:59AM EST95.001.000.831.21-0.46-31.51%258625.46%
AZN240119C001000002022-08-10 10:17AM EST100.000.750.590.83+0.03+4.17%6918725.46%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN240119P000300002022-07-20 12:43PM EST30.000.350.190.550.00-526048.78%
AZN240119P000450002021-12-30 11:08AM EST45.003.003.155.300.00-420853.91%
AZN240119P000475002022-07-20 2:19PM EST47.502.011.662.010.00-115136.28%
AZN240119P000500002022-08-10 10:08AM EST50.002.002.102.49-0.18-8.26%231835.50%
AZN240119P000550002022-07-20 2:37PM EST55.003.653.303.700.00--37134.06%
AZN240119P000575002022-07-12 2:05PM EST57.504.054.004.500.00--12633.64%
AZN240119P000600002022-07-28 12:37PM EST60.004.744.855.300.00-222632.83%
AZN240119P000625002022-08-01 1:05PM EST62.505.905.856.400.00-12,39832.80%
AZN240119P000650002022-07-21 11:26AM EST65.007.437.007.500.00-1535932.37%
AZN240119P000675002022-07-21 11:26AM EST67.508.708.258.850.00--2932.46%
AZN240119P000700002022-07-18 9:05AM EST70.008.739.7010.150.00-185832.00%
AZN240119P000725002022-07-25 9:05AM EST72.5011.1511.2511.900.00--7632.75%
AZN240119P000750002022-08-10 10:37AM EST75.0012.0512.9513.40+0.05+0.42%6443032.32%
AZN240119P000775002022-07-01 9:09AM EST77.5015.6514.5014.850.00--4231.40%
AZN240119P000800002022-07-07 8:46AM EST80.0016.2516.1016.650.00--24231.40%
AZN240119P000850002021-10-26 8:36AM EST85.0026.3028.5033.000.00-101867.55%