Canada markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
76.35+0.55 (+0.73%)
At close: 04:00PM EDT
76.63 +0.28 (+0.37%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
Strike:80.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN240517C000800002024-05-03 3:42PM EDT2024-05-170.080.051.29-0.02-20.00%781344.82%
AZN240524C000800002024-05-01 3:54PM EDT2024-05-240.380.271.510.00-5668439.94%
AZN240531C000800002024-05-03 3:50PM EDT2024-05-310.420.360.43-0.08-16.00%71219.14%
AZN240607C000800002024-04-30 2:56PM EDT2024-06-070.590.510.600.00-253119.58%
AZN240621C000800002024-05-03 3:19PM EDT2024-06-210.840.830.87+0.06+7.69%591,82519.58%
AZN240719C000800002024-05-03 9:30AM EDT2024-07-191.511.421.46+0.11+7.86%162420.46%
AZN241018C000800002024-05-03 3:33PM EDT2024-10-183.103.053.200.00-719722.73%
AZN250117C000800002024-05-02 12:25PM EDT2025-01-174.554.604.700.00-487024.24%
AZN260116C000800002024-05-02 12:30PM EDT2026-01-168.758.708.950.00-122026.32%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN240517P000800002024-04-30 11:06AM EDT2024-05-174.403.603.900.00-3022.36%
AZN240621P000800002024-05-03 10:30AM EDT2024-06-214.653.004.15+0.60+14.81%768615.36%
AZN240719P000800002024-05-03 10:45AM EDT2024-07-194.854.304.45-0.67-12.14%131815.03%
AZN241018P000800002024-04-24 10:02AM EDT2024-10-189.405.405.550.00--6616.19%
AZN250117P000800002024-05-01 3:24PM EDT2025-01-175.806.106.200.00-27515.71%
AZN260116P000800002024-05-03 2:14PM EDT2026-01-168.458.408.50-0.15-1.74%618616.04%