Canada markets close in 3 hours 13 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
69.23+0.38 (+0.56%)
As of 12:47PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN221209C000560002022-12-01 11:50AM EST56.0012.8313.2513.400.00-10155.47%
AZN221209C000590002022-11-10 11:42AM EST59.006.2410.2510.400.00-1216122.66%
AZN221209C000610002022-11-16 10:29AM EST61.003.678.258.400.00-18101.17%
AZN221209C000620002022-11-14 1:34PM EST62.003.217.257.400.00-3490.63%
AZN221209C000630002022-12-05 10:00AM EST63.005.556.256.400.00-11079.69%
AZN221209C000640002022-12-05 12:56PM EST64.004.735.255.350.00-12264.45%
AZN221209C000650002022-11-30 3:54PM EST65.003.104.254.400.00-23758.20%
AZN221209C000660002022-12-05 3:24PM EST66.002.533.253.400.00-14855.27%
AZN221209C000670002022-12-08 12:05PM EST67.002.252.272.39+0.50+28.57%101341.80%
AZN221209C000680002022-12-08 9:58AM EST68.001.241.321.42+0.17+15.89%5001,15630.47%
AZN221209C000690002022-12-08 12:21PM EST69.000.600.560.61+0.21+53.85%5901,10523.73%
AZN221209C000700002022-12-08 12:18PM EST70.000.190.130.18+0.08+72.73%444922.66%
AZN221209C000710002022-12-08 12:18PM EST71.000.070.020.07-0.01-12.50%1,0022327.15%
AZN221209C000750002022-12-02 10:12AM EST75.000.010.000.010.00-61446.88%
AZN221209C000760002022-11-25 12:18PM EST76.000.010.000.030.00-161657.03%
AZN221209C000800002022-11-17 11:44AM EST80.000.030.000.010.00-8046375.00%
PutsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN221209P000400002022-11-28 9:46AM EST40.000.020.000.010.00-201,152250.00%
AZN221209P000450002022-11-18 2:40PM EST45.000.040.000.010.00-4997200.00%
AZN221209P000480002022-12-01 9:48AM EST48.000.010.000.150.00-724240.63%
AZN221209P000490002022-11-25 10:18AM EST49.000.050.000.110.00-66218.75%
AZN221209P000500002022-11-28 1:54PM EST50.000.020.000.150.00-142217.19%
AZN221209P000510002022-11-25 10:20AM EST51.000.050.000.180.00-3434211.72%
AZN221209P000520002022-11-25 10:02AM EST52.000.050.000.180.00-1616200.00%
AZN221209P000530002022-11-28 10:18AM EST53.000.030.000.180.00-3030188.28%
AZN221209P000540002022-11-30 10:09AM EST54.000.030.000.180.00-200177.34%
AZN221209P000550002022-12-01 9:48AM EST55.000.020.000.300.00-16182.42%
AZN221209P000560002022-12-07 10:50AM EST56.000.010.000.030.00-2427118.75%
AZN221209P000570002022-11-14 10:00AM EST57.000.200.000.150.00-11139.84%
AZN221209P000580002022-12-05 9:36AM EST58.000.010.000.150.00-2525128.91%
AZN221209P000590002022-12-02 10:03AM EST59.000.370.000.150.00-813118.36%
AZN221209P000600002022-12-05 10:34AM EST60.000.050.000.030.00-81184.38%
AZN221209P000610002022-12-02 10:01AM EST61.000.010.000.030.00-162375.78%
AZN221209P000620002022-12-06 12:05PM EST62.000.010.000.150.00-4887.11%
AZN221209P000640002022-12-05 9:30AM EST64.000.030.000.150.00-118066.02%
AZN221209P000650002022-12-05 2:36PM EST65.000.070.000.040.00-52148.83%
AZN221209P000660002022-12-07 9:53AM EST66.000.040.000.040.00-130239.06%
AZN221209P000670002022-12-08 9:30AM EST67.000.100.010.05-0.04-28.57%229030.47%
AZN221209P000680002022-12-07 1:39PM EST68.000.250.050.080.00-334022.36%
AZN221209P000690002022-12-07 1:29PM EST69.000.650.230.280.00-619718.95%
AZN221209P000710002022-12-02 10:44AM EST71.002.551.671.790.00-2221.09%
AZN221209P000730002022-11-23 9:35AM EST73.006.603.653.750.00--00.00%