Mail

Canada markets closed

S&P/TSX
21,554.86
-26.49(-0.12%)
S&P 500
5,464.62
-8.55(-0.16%)
DOW
39,150.33
+15.57(+0.04%)
CAD/USD
0.7302
-0.0004(-0.05%)
CRUDE OIL
80.59
-0.70(-0.86%)
Bitcoin CAD
88,207.73
+183.63(+0.21%)

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

78.88

+0.32

(+0.41%)

At close: 04:00PM EDT

78.51

-0.37

(-0.47%)

After hours:

07:52PM EDT

In The Money

Show:ListStraddle

CallsforJuly 26, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AZN240726C00050000	2024-06-11 10:54AM EDT	50.00	29.71	27.25	31.50	0.00	-	-	1	97.07%
AZN240726C00071000	2024-06-06 1:19PM EDT	71.00	10.14	7.05	10.00	0.00	-	-	4	56.27%
AZN240726C00079000	2024-06-18 3:40PM EDT	79.00	2.23	1.48	2.54	0.00	-	6	10	27.05%
AZN240726C00080000	2024-06-17 1:02PM EDT	80.00	1.90	1.70	2.07	-0.15	-7.32%	1	27	26.81%
AZN240726C00081000	2024-06-18 11:06AM EDT	81.00	1.51	1.40	1.83	0.00	-	3	12	28.37%
AZN240726C00082000	2024-06-21 3:15PM EDT	82.00	1.20	1.08	1.69	+0.12	+11.11%	3	6	30.59%
AZN240726C00083000	2024-06-18 2:19PM EDT	83.00	0.83	0.78	1.05	0.00	-	14	11	26.49%
AZN240726C00084000	2024-06-11 9:30AM EDT	84.00	0.85	0.39	1.55	0.00	-	-	1	35.69%
AZN240726C00085000	2024-06-11 11:12AM EDT	85.00	0.59	0.24	0.85	0.00	-	-	4	29.64%
AZN240726C00086000	2024-06-11 10:56AM EDT	86.00	0.51	0.06	0.72	0.00	-	-	5	30.35%

PutsforJuly 26, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AZN240726P00075000	2024-06-11 2:53PM EDT	75.00	0.68	0.65	1.34	0.00	-	-	15	30.69%
AZN240726P00077000	2024-06-20 10:20AM EDT	77.00	1.40	0.80	1.48	0.00	-	1	1	24.23%
AZN240726P00078000	2024-06-06 2:54PM EDT	78.00	1.20	1.45	2.15	0.00	-	-	500	26.88%
AZN240726P00079000	2024-06-10 9:30AM EDT	79.00	1.93	1.63	2.23	0.00	-	-	1	22.58%