Canada markets open in 6 hours 47 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
66.08-0.13 (-0.20%)
At close: 04:00PM EST
66.01 -0.07 (-0.11%)
After hours: 07:34PM EST
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN221202C000500002022-11-14 2:20PM EST50.0014.480.000.000.00-100.00%
AZN221202C000520002022-11-08 1:34PM EST52.009.650.000.000.00-100.00%
AZN221202C000530002022-10-24 12:46PM EST53.003.7412.9513.350.00--3126.56%
AZN221202C000540002022-10-24 12:46PM EST54.003.0911.2512.400.00--3159.57%
AZN221202C000570002022-11-11 3:50PM EST57.006.300.000.000.00-100.00%
AZN221202C000580002022-11-10 11:35AM EST58.007.350.000.000.00-200.00%
AZN221202C000600002022-11-10 9:30AM EST60.005.670.000.000.00-200.00%
AZN221202C000610002022-11-15 10:33AM EST61.003.990.000.000.00-100.00%
AZN221202C000620002022-11-28 11:44AM EST62.004.480.000.000.00-100.00%
AZN221202C000630002022-11-25 12:53PM EST63.003.300.000.000.00-4900.00%
AZN221202C000640002022-11-22 9:33AM EST64.001.840.000.000.00-300.00%
AZN221202C000650002022-11-28 12:03PM EST65.001.620.000.000.00-300.00%
AZN221202C000660002022-11-29 11:08AM EST66.000.750.000.000.00-100.00%
AZN221202C000670002022-11-29 12:00PM EST67.000.250.000.000.00-1406.25%
AZN221202C000680002022-11-29 11:34AM EST68.000.080.000.000.00-106.25%
AZN221202C000690002022-11-28 1:30PM EST69.000.060.000.000.00-6012.50%
AZN221202C000700002022-11-22 10:06AM EST70.000.060.000.000.00--012.50%
AZN221202C000800002022-10-31 11:46AM EST80.000.050.000.000.00--050.00%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN221202P000400002022-11-17 3:48PM EST40.000.020.000.000.00-2050.00%
AZN221202P000450002022-11-03 2:40PM EST45.000.070.000.000.00--050.00%
AZN221202P000490002022-10-19 12:07PM EST49.000.710.000.180.00--1171.09%
AZN221202P000500002022-11-18 2:24PM EST50.000.050.000.000.00-1050.00%
AZN221202P000540002022-11-09 3:57PM EST54.000.300.000.000.00-1050.00%
AZN221202P000550002022-11-11 10:01AM EST55.000.100.000.000.00-2050.00%
AZN221202P000560002022-11-18 9:36AM EST56.000.010.000.000.00-2050.00%
AZN221202P000570002022-11-14 10:12AM EST57.000.140.000.000.00-3050.00%
AZN221202P000580002022-11-28 10:50AM EST58.000.010.000.000.00-1025.00%
AZN221202P000590002022-11-11 11:47AM EST59.000.500.000.000.00--025.00%
AZN221202P000600002022-11-21 2:33PM EST60.000.080.000.000.00-1025.00%
AZN221202P000610002022-11-29 11:08AM EST61.000.020.000.000.00-1025.00%
AZN221202P000620002022-11-28 12:03PM EST62.000.030.000.000.00-19012.50%
AZN221202P000630002022-11-23 10:30AM EST63.000.140.000.000.00-6012.50%
AZN221202P000640002022-11-29 3:49PM EST64.000.110.000.000.00-100012.50%
AZN221202P000650002022-11-29 1:44PM EST65.000.260.000.000.00-306.25%
AZN221202P000660002022-11-29 10:23AM EST66.000.430.000.000.00-100.78%
AZN221202P000670002022-11-28 12:53PM EST67.000.920.000.000.00-300.00%