Canada markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
78.54+0.36 (+0.46%)
At close: 04:00PM EDT
78.25 -0.29 (-0.38%)
After hours: 07:47PM EDT
In The Money
Show:ListStraddle
CallsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN240531C000580002024-04-25 10:48AM EDT58.0017.5019.8522.250.00--1166.99%
AZN240531C000680002024-04-26 12:01PM EDT68.007.5310.1511.600.00-5984.38%
AZN240531C000700002024-05-24 3:39PM EDT70.008.637.658.85+5.70+194.54%2069.73%
AZN240531C000710002024-05-23 9:44AM EDT71.008.126.559.350.00-4568.65%
AZN240531C000720002024-05-23 12:05PM EDT72.007.205.856.850.00-31131556.74%
AZN240531C000730002024-05-24 10:30AM EDT73.005.654.556.50+4.65+465.00%1175.78%
AZN240531C000750002024-05-23 1:43PM EDT75.002.972.954.150.00-42547.66%
AZN240531C000760002024-05-24 1:39PM EDT76.002.842.523.00-0.43-13.15%219034.72%
AZN240531C000770002024-05-23 10:23AM EDT77.002.471.491.850.00-127221.92%
AZN240531C000780002024-05-24 3:57PM EDT78.000.990.991.04+0.13+15.12%3758818.46%
AZN240531C000790002024-05-24 3:11PM EDT79.000.540.470.510.00-64258417.77%
AZN240531C000800002024-05-24 3:58PM EDT80.000.220.190.24-0.02-8.33%3945318.65%
AZN240531C000810002024-05-22 3:42PM EDT81.000.210.070.130.00-1018120.80%
AZN240531C000820002024-05-23 12:55PM EDT82.000.070.030.170.00-1106128.42%
PutsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN240531P000640002024-05-13 3:54PM EDT64.000.100.002.130.00-13153.13%
AZN240531P000650002024-05-01 10:15AM EDT65.000.400.001.270.00-11123.24%
AZN240531P000680002024-05-23 9:48AM EDT68.000.010.001.250.00-37100.68%
AZN240531P000690002024-05-09 10:12AM EDT69.000.060.001.540.00-2299.95%
AZN240531P000700002024-05-15 12:47PM EDT70.000.300.000.100.00-3553.71%
AZN240531P000710002024-05-20 3:52PM EDT71.000.100.001.000.00-2772.95%
AZN240531P000720002024-05-20 2:31PM EDT72.000.150.000.420.00-374250.98%
AZN240531P000730002024-05-20 11:31AM EDT73.000.150.000.070.00-314234.57%
AZN240531P000740002024-05-23 1:19PM EDT74.000.040.010.100.00-117531.84%
AZN240531P000750002024-05-23 10:16AM EDT75.000.050.020.050.00-211622.27%
AZN240531P000760002024-05-24 3:40PM EDT76.000.110.060.28+0.03+37.50%1026328.37%
AZN240531P000770002024-05-24 2:55PM EDT77.000.190.150.21-0.02-9.52%13460018.56%
AZN240531P000780002024-05-24 3:37PM EDT78.000.420.410.44-0.07-14.29%19838716.90%