Canada markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
56.73-0.31 (-0.54%)
At close: 04:00PM EDT
56.70 -0.03 (-0.05%)
After hours: 05:05PM EDT
In The Money
Show:ListStraddle
Strike:60.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN221007C000600002022-09-29 11:23AM EDT2022-10-070.060.000.050.00-152039.06%
AZN221014C000600002022-10-04 3:54PM EDT2022-10-140.130.060.170.00-31929.10%
AZN221021C000600002022-10-05 3:58PM EDT2022-10-210.300.260.32-0.01-3.23%232,56727.49%
AZN221028C000600002022-10-03 3:19PM EDT2022-10-280.330.380.530.00-2328.22%
AZN221104C000600002022-10-04 3:54PM EDT2022-11-040.740.510.740.00-4928.83%
AZN221111C000600002022-09-30 12:15PM EDT2022-11-110.720.841.110.00-101031.93%
AZN221118C000600002022-10-05 3:21PM EDT2022-11-181.181.091.19-0.02-1.67%5011,78530.49%
AZN230120C000600002022-10-05 3:13PM EDT2023-01-202.432.342.52-0.07-2.80%103,32031.15%
AZN230421C000600002022-10-05 12:23PM EDT2023-04-213.313.303.60-0.34-9.32%151029.54%
AZN230721C000600002022-09-30 12:48PM EDT2023-07-213.814.454.700.00-226329.96%
AZN231020C000600002022-07-13 10:16AM EDT2023-10-2011.5311.6012.600.00-2858.33%
AZN240119C000600002022-10-04 10:29AM EDT2024-01-196.196.056.450.00-12,04530.28%
AZN250117C000600002022-10-03 9:30AM EDT2025-01-177.657.908.950.00-12430.06%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN221007P000600002022-09-30 3:42PM EDT2022-10-075.053.053.600.00-5366.21%
AZN221014P000600002022-10-04 9:30AM EDT2022-10-143.883.103.600.00-1136.23%
AZN221021P000600002022-10-03 11:15AM EDT2022-10-214.723.453.600.00-31,47927.83%
AZN221028P000600002022-09-26 2:25PM EDT2022-10-287.203.503.900.00-1630.42%
AZN221118P000600002022-09-26 2:10PM EDT2022-11-187.254.104.250.00-1120727.49%
AZN230120P000600002022-10-05 11:31AM EDT2023-01-205.354.755.20+0.45+9.18%23,01826.18%
AZN230421P000600002022-09-22 2:01PM EDT2023-04-216.716.156.550.00-426527.61%
AZN230721P000600002022-09-27 12:57PM EDT2023-07-218.876.757.200.00-32726.14%
AZN231020P000600002022-07-14 3:00PM EDT2023-10-205.003.954.600.00-44011.17%
AZN240119P000600002022-10-03 11:12AM EDT2024-01-198.677.658.150.00-332624.21%
AZN250117P000600002022-10-03 11:12AM EDT2025-01-1710.179.159.850.00-34623.16%