Canada markets close in 1 hour 4 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
64.04-0.97 (-1.50%)
As of 02:56PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN231208C000400002023-11-03 8:45AM EST40.0024.2524.4525.150.00-11337.89%
AZN231208C000450002023-10-27 10:41AM EST45.0017.6019.4519.750.00-10248.05%
AZN231208C000580002023-12-01 1:06PM EST58.007.006.056.150.00-6653.91%
AZN231208C000600002023-11-29 1:24PM EST60.004.434.054.200.00--349.12%
AZN231208C000620002023-11-30 11:31AM EST62.002.322.112.210.00-3330.66%
AZN231208C000630002023-12-04 9:52AM EST63.002.161.221.310.00-123424.90%
AZN231208C000640002023-12-05 2:18PM EST64.000.610.550.57-0.59-49.17%15420620.46%
AZN231208C000650002023-12-05 9:58AM EST65.000.220.170.21-0.37-62.71%1822720.90%
AZN231208C000660002023-12-05 12:28PM EST66.000.080.040.07-0.12-60.00%3024422.27%
AZN231208C000670002023-12-04 3:26PM EST67.000.080.000.180.00-2030938.87%
AZN231208C000680002023-11-27 10:00AM EST68.000.040.000.000.00-104812.50%
AZN231208C000700002023-11-08 3:56PM EST70.000.170.000.050.00--3047.66%
PutsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN231208P000500002023-10-27 11:18AM EST50.000.120.000.070.00-10109.38%
AZN231208P000590002023-11-30 11:13AM EST59.000.060.000.490.00-143366.02%
AZN231208P000600002023-11-29 9:33AM EST60.000.060.000.250.00-1856.45%
AZN231208P000610002023-11-29 2:08PM EST61.000.080.000.370.00-224053.42%
AZN231208P000620002023-12-05 2:40PM EST62.000.050.040.05+0.01+25.00%119821.88%
AZN231208P000630002023-12-05 10:12AM EST63.000.200.140.18+0.04+25.00%210420.80%
AZN231208P000640002023-12-05 2:23PM EST64.000.430.460.49+0.20+86.96%1637619.14%
AZN231208P000650002023-12-05 10:17AM EST65.001.081.051.12+0.50+86.21%17218.75%
AZN231208P000660002023-12-05 1:41PM EST66.001.901.922.02+0.53+38.69%11121.88%
AZN231208P000670002023-11-09 2:38PM EST67.002.962.912.990.00--025.78%
AZN231208P000680002023-11-29 2:09PM EST68.003.683.904.000.00-1133.99%