Canada Markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
69.17+0.32 (+0.46%)
At close: 04:00PM EST
68.23 -0.94 (-1.36%)
After hours: 04:08PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN230120C000250002022-08-10 2:28PM EST25.0041.2039.5040.35+41.20-1130.00%
AZN230120C000275002022-08-10 2:29PM EST27.5038.7037.2037.85+38.70-120200.00%
AZN230120C000300002021-10-22 8:33AM EST30.0031.9124.0029.000.00-6210.00%
AZN230120C000325002021-11-10 6:51AM EST32.5024.2019.0024.000.00-1,20020.00%
AZN230120C000350002022-08-02 10:34AM EST35.0031.6530.0030.550.00-15200.00%
AZN230120C000375002021-12-16 11:30AM EST37.5019.5918.4520.400.00-12190.00%
AZN230120C000400002022-08-02 10:19AM EST40.0026.9525.0025.700.00-61090.00%
AZN230120C000425002022-08-01 10:12AM EST42.5024.5522.8523.450.00-31650.00%
AZN230120C000450002022-08-05 1:27PM EST45.0021.5820.5020.850.00-447150.00%
AZN230120C000475002022-08-01 10:33AM EST47.5019.9018.1518.450.00-12470.00%
AZN230120C000500002022-08-11 9:31AM EST50.0016.3015.8516.25-0.04-0.24%13360.00%
AZN230120C000525002022-08-02 12:23PM EST52.5014.6513.7514.000.00-1713700.00%
AZN230120C000550002022-08-11 9:15AM EST55.0011.8011.4511.80-0.80-6.35%51,4380.00%
AZN230120C000575002022-08-11 8:56AM EST57.509.649.609.80-0.93-8.80%14340.00%
AZN230120C000600002022-08-08 11:40AM EST60.007.697.757.900.00-2202,8980.00%
AZN230120C000625002022-07-28 2:29PM EST62.507.856.056.250.00-71,3430.00%
AZN230120C000650002022-08-11 9:02AM EST65.004.734.604.90-0.65-12.08%12,06823.88%
AZN230120C000675002022-08-11 10:11AM EST67.503.403.403.65-0.25-6.85%321,63228.89%
AZN230120C000700002022-08-11 11:05AM EST70.002.412.392.74-0.61-20.20%45,15832.57%
AZN230120C000725002022-08-11 12:40PM EST72.501.751.651.99-0.39-18.22%11,82834.67%
AZN230120C000750002022-08-11 12:17PM EST75.001.220.941.38-0.33-21.29%72,17535.72%
AZN230120C000775002022-08-10 1:25PM EST77.500.980.720.95-0.13-11.71%426336.72%
AZN230120C000800002022-08-11 9:15AM EST80.000.600.510.64-0.16-21.05%368837.48%
AZN230120C000850002022-08-04 9:17AM EST85.000.330.220.330.00-5160940.19%
AZN230120C000900002022-08-02 9:19AM EST90.000.220.100.160.00-2033841.90%
AZN230120C000950002022-07-19 12:29PM EST95.000.170.040.210.00-228651.07%
AZN230120C001000002022-08-03 1:13PM EST100.000.050.000.160.00-981954.88%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN230120P000250002022-08-05 11:44AM EST25.000.050.000.160.00-511,159130.86%
AZN230120P000275002022-08-11 11:50AM EST27.500.060.000.12-0.03-33.33%80337114.84%
AZN230120P000300002022-08-10 8:52AM EST30.000.070.060.17-0.07-50.00%40278114.45%
AZN230120P000325002021-11-10 6:51AM EST32.500.450.291.060.00-2022144.63%
AZN230120P000350002022-08-02 1:31PM EST35.000.210.000.300.00-212199.02%
AZN230120P000375002022-01-04 3:53PM EST37.500.750.472.570.00-81178149.71%
AZN230120P000400002022-08-10 8:32AM EST40.000.250.150.41-0.05-16.67%1844491.21%
AZN230120P000425002022-08-03 10:50AM EST42.500.400.250.440.00-4035685.94%
AZN230120P000450002022-08-10 8:32AM EST45.000.400.370.55-0.04-9.09%21,36782.32%
AZN230120P000475002022-08-08 10:26AM EST47.500.550.490.700.00-124,10378.47%
AZN230120P000500002022-08-08 9:13AM EST50.000.700.670.880.00-31,82674.95%
AZN230120P000525002022-08-10 1:07PM EST52.500.870.891.11-0.14-13.86%21,05471.51%
AZN230120P000550002022-07-29 2:34PM EST55.001.331.261.500.00-493769.92%
AZN230120P000575002022-08-01 8:30AM EST57.501.701.711.970.00-33,20868.04%
AZN230120P000600002022-08-09 9:08AM EST60.002.142.342.520.00-72,37866.43%
AZN230120P000625002022-08-10 8:32AM EST62.502.663.103.30-0.26-8.90%693,44065.45%
AZN230120P000650002022-08-11 1:32PM EST65.004.354.154.35+0.65+17.57%274,69965.92%
AZN230120P000675002022-08-11 10:20AM EST67.505.605.455.65+0.60+12.00%992,47067.25%
AZN230120P000700002022-08-10 8:30AM EST70.006.007.057.25-0.14-2.28%582,24069.97%
AZN230120P000725002022-08-01 1:55PM EST72.508.558.759.000.00--11172.44%
AZN230120P000750002022-08-08 10:54AM EST75.0010.6510.8511.150.00-843377.78%
AZN230120P000775002022-08-02 12:48PM EST77.5012.8012.9013.350.00-23282.13%
AZN230120P000800002022-08-10 1:33PM EST80.0014.4515.2515.75-1.25-7.96%314788.35%
AZN230120P000850002022-07-13 8:30AM EST85.0019.0520.1020.650.00-1142100.51%
AZN230120P000900002021-11-10 6:51AM EST90.0034.1035.0039.100.00--10237.21%