Canada markets close in 4 hours 27 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
67.76+1.19 (+1.80%)
As of 11:32AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMarch 24, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN230324C000520002023-03-17 12:30PM EDT52.0013.6715.3515.750.00-100.00%
AZN230324C000550002023-03-16 12:00PM EDT55.0010.6212.4512.750.00--00.00%
AZN230324C000600002023-02-23 11:25AM EDT60.008.177.407.700.00-100.00%
AZN230324C000620002023-03-22 1:18PM EDT62.004.855.455.700.00-1160.00%
AZN230324C000630002023-03-15 2:28PM EDT63.002.214.504.650.00-26410.00%
AZN230324C000640002023-03-20 9:37AM EDT64.002.263.503.700.00-2860.00%
AZN230324C000650002023-03-22 1:18PM EDT65.001.912.502.700.00-11140.00%
AZN230324C000660002023-03-22 9:42AM EDT66.001.261.531.68+0.38+43.18%11340.00%
AZN230324C000670002023-03-22 1:54PM EDT67.000.480.660.790.00-28131611.52%
AZN230324C000675002023-03-22 3:31PM EDT67.500.350.300.420.00-8014413.38%
AZN230324C000680002023-03-23 10:30AM EDT68.000.150.130.20-0.04-21.05%7519715.14%
AZN230324C000690002023-03-20 10:17AM EDT69.000.050.000.500.00-42449.41%
AZN230324C000700002023-03-22 12:37PM EDT70.000.020.000.000.00-32812.50%
AZN230324C000710002023-03-22 11:04AM EDT71.000.010.000.000.00-141,36912.50%
AZN230324C000720002023-03-06 3:06PM EDT72.000.050.000.090.00-503255.66%
AZN230324C000730002023-03-06 10:30AM EDT73.000.050.000.500.00-1184.38%
AZN230324C000740002023-02-13 11:02AM EDT74.000.200.000.500.00--594.92%
AZN230324C000750002023-02-13 1:12PM EDT75.000.170.000.500.00--2105.08%
AZN230324C000760002023-02-21 11:39AM EDT76.000.080.002.130.00-43182.42%
AZN230324C000800002023-02-13 4:20PM EDT80.000.030.000.040.00--1698.44%
PutsforMarch 24, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN230324P000500002023-03-17 2:07PM EDT50.000.020.001.490.00-1025332.62%
AZN230324P000530002023-03-15 9:36AM EDT53.000.250.000.480.00-2167212.89%
AZN230324P000540002023-03-14 9:40AM EDT54.000.040.000.490.00--2200.39%
AZN230324P000550002023-03-14 2:03PM EDT55.000.020.000.510.00-4072189.06%
AZN230324P000560002023-03-06 10:30AM EDT56.000.080.000.490.00--3174.22%
AZN230324P000580002023-02-09 2:08PM EDT58.000.210.040.430.00--2147.27%
AZN230324P000600002023-03-17 9:58AM EDT60.000.110.000.450.00-14120.51%
AZN230324P000610002023-03-23 10:10AM EDT61.000.010.000.48-0.10-90.91%14164109.77%
AZN230324P000620002023-03-22 1:38PM EDT62.000.020.000.050.00-130660.16%
AZN230324P000630002023-03-21 12:35PM EDT63.000.060.000.500.00-497484.96%
AZN230324P000640002023-03-21 12:44PM EDT64.000.080.000.040.00-513445.31%
AZN230324P000650002023-03-23 9:31AM EDT65.000.010.000.40-0.04-80.00%115253.71%
AZN230324P000660002023-03-23 10:24AM EDT66.000.030.030.06-0.14-82.35%116027.15%
AZN230324P000670002023-03-22 3:51PM EDT67.000.480.130.190.00-25624.02%
AZN230324P000675002023-03-15 10:17AM EDT67.503.200.290.370.00--124.61%
AZN230324P000680002023-03-09 11:17AM EDT68.003.400.570.660.00-121226.66%
AZN230324P000690002023-03-20 9:30AM EDT69.003.101.391.670.00-1245.80%
AZN230324P000700002023-02-23 12:24PM EDT70.002.842.372.750.00--054.10%