Canada markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
66.30+0.41 (+0.62%)
At close: 04:00PM EDT
66.15 -0.15 (-0.22%)
After hours: 07:53PM EDT
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN220812C000600002022-08-10 1:14PM EDT60.006.006.156.35+0.65+12.15%37014075.00%
AZN220812C000610002022-07-01 9:54AM EDT61.005.154.955.600.00-4499.22%
AZN220812C000620002022-08-10 2:38PM EDT62.004.104.004.35-0.25-5.75%151353.91%
AZN220812C000625002022-08-10 2:38PM EDT62.503.703.603.95-0.15-3.90%101163.28%
AZN220812C000630002022-08-10 11:09AM EDT63.003.853.103.45+1.64+74.21%1157.03%
AZN220812C000640002022-08-10 3:26PM EDT64.002.242.142.48-0.10-4.27%172346.68%
AZN220812C000650002022-08-10 3:19PM EDT65.001.121.201.44-0.09-7.44%749429.30%
AZN220812C000660002022-08-10 3:58PM EDT66.000.450.360.49+0.01+2.27%7227416.21%
AZN220812C000670002022-08-10 3:26PM EDT67.000.180.080.18+0.03+20.00%4115022.66%
AZN220812C000675002022-08-10 10:24AM EDT67.500.140.040.12+0.01+7.69%37725.78%
AZN220812C000680002022-08-10 10:54AM EDT68.000.080.000.11+0.01+14.29%1518331.45%
AZN220812C000690002022-08-10 2:39PM EDT69.000.010.000.13-0.01-50.00%23745.31%
AZN220812C000700002022-08-10 12:59PM EDT70.000.040.000.070.00-5511048.44%
AZN220812C000710002022-08-08 9:30AM EDT71.000.050.000.060.00-418456.25%
AZN220812C000720002022-08-08 9:30AM EDT72.000.030.000.180.00-12270.90%
AZN220812C000760002022-07-11 3:55PM EDT76.000.160.000.190.00--2106.64%
AZN220812C000800002022-08-09 9:34AM EDT80.000.010.000.180.00-24136.33%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN220812P000400002022-07-27 11:02AM EDT40.000.010.000.020.00-200318250.00%
AZN220812P000450002022-07-26 1:39PM EDT45.000.030.000.160.00-2201257.03%
AZN220812P000550002022-08-05 10:47AM EDT55.000.010.000.190.00-10141.80%
AZN220812P000590002022-08-05 3:37PM EDT59.000.070.000.080.00-1282.03%
AZN220812P000600002022-08-10 10:03AM EDT60.000.010.000.18-0.05-83.33%19983.98%
AZN220812P000610002022-08-10 9:49AM EDT61.000.020.010.12-0.05-71.43%2667.97%
AZN220812P000620002022-08-08 1:18PM EDT62.000.150.000.190.00-4562.11%
AZN220812P000625002022-08-02 3:33PM EDT62.500.340.000.120.00--450.78%
AZN220812P000630002022-08-09 1:15PM EDT63.000.080.000.130.00-18054.69%
AZN220812P000640002022-08-10 3:26PM EDT64.000.100.080.16-0.07-41.18%1317144.92%
AZN220812P000650002022-08-10 1:34PM EDT65.000.280.200.29-0.21-42.86%2304,69139.84%
AZN220812P000660002022-08-10 3:59PM EDT66.000.610.470.67-0.34-35.79%1008041.50%
AZN220812P000670002022-08-09 12:51PM EDT67.001.701.131.420.00-814952.44%
AZN220812P000675002022-08-03 12:02PM EDT67.502.751.511.930.00-2751.07%
AZN220812P000680002022-08-09 11:04AM EDT68.002.551.862.360.00-51152.83%
AZN220812P000690002022-07-25 11:04AM EDT69.003.952.843.400.00-1468.36%
AZN220812P000700002022-08-05 12:35PM EDT70.004.503.854.600.00-7789.65%
AZN220812P000750002022-08-10 11:20AM EDT75.008.639.059.35-0.79-8.39%50100147.66%