Canada markets close in 2 hours 32 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
66.28+0.35 (+0.53%)
As of 01:27PM EST. Market open.
In The Money
Show:ListStraddle
CallsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN240301C000570002024-02-12 11:18AM EST57.004.009.259.400.00--073.44%
AZN240301C000580002024-02-21 2:54PM EST58.006.358.258.450.00-2071.48%
AZN240301C000590002024-02-21 2:55PM EST59.005.357.257.450.00-2063.67%
AZN240301C000600002024-02-21 2:58PM EST60.004.456.256.450.00-5056.06%
AZN240301C000610002024-02-23 9:58AM EST61.004.455.255.450.00-55459.57%
AZN240301C000620002024-02-27 10:19AM EST62.004.204.254.45+0.43+11.41%21350.59%
AZN240301C000630002024-02-26 10:33AM EST63.003.202.933.500.00-11345.02%
AZN240301C000640002024-02-26 2:45PM EST64.002.102.292.500.00-59235.16%
AZN240301C000650002024-02-27 12:34PM EST65.001.501.421.48+0.29+23.97%7370623.63%
AZN240301C000660002024-02-27 12:29PM EST66.000.720.680.71+0.12+20.00%231,07420.22%
AZN240301C000670002024-02-27 11:01AM EST67.000.230.240.26-0.02-8.00%10646319.63%
AZN240301C000680002024-02-27 12:06PM EST68.000.090.070.090.00-12948221.09%
AZN240301C000690002024-02-27 10:44AM EST69.000.010.010.03-0.01-50.00%374922.66%
AZN240301C000700002024-02-20 9:30AM EST70.000.030.000.060.00-14933.40%
AZN240301C000710002024-02-26 12:34PM EST71.000.040.000.230.00-93555.47%
AZN240301C000720002024-01-11 3:24PM EST72.001.040.000.200.00--051.37%
AZN240301C000730002024-02-07 1:41PM EST73.000.100.000.100.00-3550.78%
AZN240301C000740002024-01-12 12:48PM EST74.000.470.000.190.00--563.67%
AZN240301C000750002024-02-26 9:52AM EST75.000.020.000.010.00-1649.22%
AZN240301C000760002024-01-11 11:07AM EST76.000.190.000.190.00-2175.39%
AZN240301C000780002024-01-11 3:21PM EST78.000.200.000.190.00--086.72%
PutsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN240301P000520002024-02-13 1:44PM EST52.000.020.000.220.00--5128.13%
AZN240301P000550002024-02-21 10:47AM EST55.000.020.000.040.00-11178.13%
AZN240301P000560002024-02-12 3:49PM EST56.000.090.000.180.00--291.02%
AZN240301P000570002024-02-13 1:22PM EST57.000.170.000.220.00-252686.33%
AZN240301P000580002024-02-13 1:34PM EST58.000.280.000.040.00-143558.59%
AZN240301P000590002024-02-23 3:58PM EST59.000.030.000.040.00-23652.34%
AZN240301P000600002024-02-21 3:46PM EST60.000.050.000.040.00-47450.78%
AZN240301P000610002024-02-26 10:51AM EST61.000.010.000.230.00-1,7576,24354.30%
AZN240301P000620002024-02-26 11:39AM EST62.000.010.000.050.00-103038.28%
AZN240301P000630002024-02-23 3:23PM EST63.000.050.000.000.00-411212.50%
AZN240301P000640002024-02-27 10:57AM EST64.000.050.020.05-0.03-37.50%210622.85%
AZN240301P000650002024-02-27 1:00PM EST65.000.110.100.13-0.12-52.17%113820.02%
AZN240301P000660002024-02-27 12:07PM EST66.000.350.350.37-0.33-48.53%6312418.07%
AZN240301P000670002024-02-26 10:38AM EST67.001.140.900.930.00-2717.58%
AZN240301P000680002024-01-11 9:36AM EST68.002.014.658.450.00-55201.86%
AZN240301P000700002024-02-21 1:55PM EST70.006.682.753.800.00--035.74%