Canada markets close in 5 hours 29 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
70.03+1.48 (+2.16%)
As of 10:31AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN241018C000500002024-02-16 4:47PM EDT50.0015.2516.6018.050.00-10100.00%
AZN241018C000550002024-03-14 9:33AM EDT55.0014.4513.7515.800.00-1129.47%
AZN241018C000600002024-04-11 9:38AM EDT60.0012.0011.9012.200.00-143232.36%
AZN241018C000625002024-04-18 12:06PM EDT62.509.049.8510.000.00-115529.29%
AZN241018C000650002024-04-19 9:30AM EDT65.006.787.958.100.00-115427.55%
AZN241018C000675002024-04-19 10:00AM EDT67.505.506.156.400.00-1031526.16%
AZN241018C000700002024-04-22 10:03AM EDT70.004.804.804.95+0.66+15.94%120225.18%
AZN241018C000725002024-04-18 3:52PM EDT72.503.053.553.700.00-37324.24%
AZN241018C000750002024-04-22 9:30AM EDT75.002.522.602.74+0.31+14.03%415923.77%
AZN241018C000775002024-04-19 2:43PM EDT77.501.461.821.890.00-111122.84%
AZN241018C000800002024-04-19 12:38PM EDT80.000.991.251.320.00-53622.52%
AZN241018C000850002024-04-16 9:39AM EDT85.000.510.540.590.00-1321.92%
AZN241018C000900002024-04-08 11:59AM EDT90.000.170.210.270.00-1822.02%
AZN241018C000950002024-04-05 10:31AM EDT95.000.100.070.210.00-42824.41%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN241018P000375002024-03-06 11:41AM EDT37.500.130.000.220.00-2048.24%
AZN241018P000400002024-03-12 1:55PM EDT40.000.130.000.220.00-2043.85%
AZN241018P000425002024-03-15 10:15AM EDT42.500.200.000.230.00-2040.04%
AZN241018P000450002024-04-19 12:22PM EDT45.000.130.090.250.00-3336.62%
AZN241018P000475002024-03-12 1:56PM EDT47.500.290.000.390.00-2335.99%
AZN241018P000500002024-03-27 10:51AM EDT50.000.300.200.370.00-2431.64%
AZN241018P000525002024-03-26 1:57PM EDT52.500.520.300.330.00-233027.17%
AZN241018P000550002024-03-19 10:11AM EDT55.000.850.510.620.00-5019527.71%
AZN241018P000575002024-04-16 1:41PM EDT57.500.860.560.650.00-8974724.15%
AZN241018P000600002024-04-18 10:39AM EDT60.001.150.890.950.00-230323.06%
AZN241018P000625002024-04-16 1:41PM EDT62.501.771.311.370.00-6124122.00%
AZN241018P000650002024-04-16 1:41PM EDT65.002.481.821.960.00-4646121.07%
AZN241018P000675002024-04-19 3:15PM EDT67.503.102.672.770.00-361820.30%
AZN241018P000700002024-04-22 9:56AM EDT70.003.823.653.80-0.73-16.04%17119.47%
AZN241018P000725002024-04-02 11:34AM EDT72.506.654.905.100.00-29518.74%
AZN241018P000750002024-04-01 3:05PM EDT75.008.356.506.600.00--117.65%
AZN241018P000775002024-04-16 10:48AM EDT77.509.558.258.450.00--7417.10%
AZN241018P000850002024-04-12 10:59AM EDT85.0015.6014.9516.550.00-1030.10%
AZN241018P000900002024-04-12 10:01AM EDT90.0020.4020.0520.300.00-1023.05%
AZN241018P000950002024-04-12 10:59AM EDT95.0025.6024.8527.450.00-1046.45%
AZN241018P001000002024-04-12 10:59AM EDT100.0030.6029.8530.800.00-1036.89%