Canada markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
78.18-0.62 (-0.79%)
At close: 04:00PM EDT
78.87 +0.69 (+0.88%)
After hours: 04:12PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN250117C000275002024-04-05 1:47PM EDT27.5040.6047.6051.250.00-11377.69%
AZN250117C000300002024-05-07 2:34PM EDT30.0046.1447.6050.850.00-51382.10%
AZN250117C000325002024-05-07 2:34PM EDT32.5043.4744.7548.550.00--574.63%
AZN250117C000350002024-05-15 10:50AM EDT35.0043.2042.4545.950.00-41669.92%
AZN250117C000375002024-03-26 11:13AM EDT37.5030.0638.5539.250.00-590.00%
AZN250117C000400002024-04-25 12:09PM EDT40.0036.5537.5541.250.00-1862.70%
AZN250117C000425002024-01-19 4:43PM EDT42.5025.0521.4522.950.00-20200.00%
AZN250117C000450002024-02-12 1:47PM EDT45.0017.4324.1026.950.00-1280.00%
AZN250117C000475002024-01-19 4:52PM EDT47.5020.4917.4018.450.00-2220.00%
AZN250117C000500002024-05-22 11:10AM EDT50.0030.3127.8031.400.00-111362.44%
AZN250117C000525002024-04-25 1:08PM EDT52.5024.7525.6029.100.00-16758.98%
AZN250117C000550002024-03-11 12:06PM EDT55.0015.5015.8016.900.00-1700.00%
AZN250117C000575002024-05-07 2:04PM EDT57.5020.8422.3523.000.00-26742.37%
AZN250117C000600002024-05-17 11:56AM EDT60.0019.0520.1520.600.00-129938.98%
AZN250117C000625002024-05-03 2:45PM EDT62.5016.5917.2019.450.00-148042.79%
AZN250117C000650002024-05-21 3:11PM EDT65.0016.6015.8016.150.00-7134434.15%
AZN250117C000675002024-05-08 11:14AM EDT67.5012.9512.9014.100.00-356332.37%
AZN250117C000700002024-05-09 9:55AM EDT70.0011.2711.1512.150.00-41,10930.75%
AZN250117C000725002024-05-23 2:43PM EDT72.5010.4010.0510.35-0.40-3.70%2578829.43%
AZN250117C000750002024-05-23 3:28PM EDT75.008.908.358.70+1.05+13.38%41,88528.29%
AZN250117C000775002024-05-23 1:23PM EDT77.507.456.907.10+0.37+5.23%1644426.87%
AZN250117C000800002024-05-23 3:45PM EDT80.005.815.505.80+0.10+1.75%11,00826.11%
AZN250117C000825002024-05-23 10:47AM EDT82.504.904.304.65+0.10+2.08%379825.38%
AZN250117C000850002024-05-23 10:18AM EDT85.003.753.453.65-0.05-1.32%11,32324.67%
AZN250117C000900002024-05-23 2:54PM EDT90.002.161.902.19-0.06-2.70%561,43623.78%
AZN250117C000950002024-05-23 12:07PM EDT95.001.231.131.26+0.11+9.82%62,54223.21%
AZN250117C001000002024-05-21 2:39PM EDT100.000.650.410.710.00-319522.93%
AZN250117C001050002024-05-23 9:39AM EDT105.000.380.310.41+0.16+72.73%144323.00%
AZN250117C001100002024-05-23 9:57AM EDT110.000.220.110.33+0.03+15.79%239024.63%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN250117P000275002024-05-01 9:30AM EDT27.500.050.000.200.00-109958.20%
AZN250117P000300002024-05-13 1:01PM EDT30.000.040.001.850.00-618979.79%
AZN250117P000325002024-05-08 2:51PM EDT32.500.060.002.140.00-23476.47%
AZN250117P000350002024-04-08 9:59AM EDT35.000.140.010.140.00-21447.85%
AZN250117P000375002024-04-30 9:30AM EDT37.500.060.000.130.00-1643.65%
AZN250117P000400002024-04-08 10:01AM EDT40.000.180.010.190.00-2942.58%
AZN250117P000425002024-05-08 2:51PM EDT42.500.130.040.190.00-215239.16%
AZN250117P000450002024-05-23 12:05PM EDT45.000.100.000.220.00-15336.82%
AZN250117P000475002024-05-13 11:14AM EDT47.500.120.050.200.00-211033.11%
AZN250117P000500002024-05-23 1:58PM EDT50.000.170.080.32-0.08-32.00%664632.86%
AZN250117P000525002024-05-21 2:39PM EDT52.500.240.100.300.00-176729.44%
AZN250117P000550002024-05-21 9:30AM EDT55.000.300.132.380.00-128947.01%
AZN250117P000575002024-05-20 2:02PM EDT57.500.450.360.490.00-569726.47%
AZN250117P000600002024-05-23 3:50PM EDT60.000.600.490.64+0.05+9.09%31,10325.20%
AZN250117P000625002024-05-21 9:52AM EDT62.500.660.640.860.00-22,06024.16%
AZN250117P000650002024-05-21 9:52AM EDT65.000.910.901.120.00-280222.96%
AZN250117P000675002024-05-20 9:30AM EDT67.501.451.161.530.00-52,23122.24%
AZN250117P000700002024-05-21 2:42PM EDT70.001.611.781.940.00-52,54920.92%
AZN250117P000725002024-05-23 1:52PM EDT72.502.302.332.52+0.04+1.77%21,73319.89%
AZN250117P000750002024-05-23 2:02PM EDT75.003.103.103.35+0.16+5.44%842319.29%
AZN250117P000775002024-05-23 9:56AM EDT77.503.903.704.30-0.05-1.27%3032218.42%
AZN250117P000800002024-05-23 1:00PM EDT80.005.055.355.50-0.10-1.94%240517.74%
AZN250117P000825002024-05-10 3:40PM EDT82.507.156.756.950.00-58517.20%
AZN250117P000850002024-05-08 10:01AM EDT85.009.088.258.600.00-1216.60%
AZN250117P000900002024-04-26 9:55AM EDT90.0015.1512.0512.350.00-54014.34%
AZN250117P000950002024-04-12 9:32AM EDT95.0025.4017.4019.400.00-1030.40%
AZN250117P001000002024-04-12 9:32AM EDT100.0030.4021.8023.350.00-1028.75%
AZN250117P001050002024-04-12 9:32AM EDT105.0035.4025.9529.700.00-40040.04%
AZN250117P001100002024-04-12 9:39AM EDT110.0040.2531.0534.700.00-1043.60%