Canada markets close in 5 hours 45 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
69.60+0.15 (+0.22%)
As of 10:15AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:65.00
CallsforApril 12, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN240412C000650002024-04-09 10:02AM EDT2024-04-123.354.505.250.00-49117.19%
AZN240419C000650002024-04-11 2:15PM EDT2024-04-194.754.554.70+0.04+0.85%107,17431.54%
AZN240426C000650002024-04-08 3:22PM EDT2024-04-263.583.305.100.00-1637.11%
AZN240517C000650002024-04-11 3:25PM EDT2024-05-175.605.406.250.00-2312241.26%
AZN240621C000650002024-04-04 11:34AM EDT2024-06-215.306.057.150.00-5537.88%
AZN240719C000650002024-04-11 2:56PM EDT2024-07-196.726.556.800.00-685529.32%
AZN241018C000650002024-04-08 3:22PM EDT2024-10-186.637.608.000.00-114527.87%
AZN250117C000650002024-04-11 11:53AM EDT2025-01-179.209.259.500.00-3137129.63%
AZN260116C000650002024-04-11 2:46PM EDT2026-01-1612.6512.4013.300.00-125130.59%
PutsforApril 12, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN240412P000650002024-04-08 11:36AM EDT2024-04-120.060.000.500.00-447113.87%
AZN240419P000650002024-04-11 9:41AM EDT2024-04-190.050.020.100.00-16,44331.54%
AZN240426P000650002024-04-12 9:36AM EDT2024-04-260.450.350.38+0.25+125.00%24533.64%
AZN240517P000650002024-04-11 3:10PM EDT2024-05-170.560.570.710.00-928227.54%
AZN240621P000650002024-04-11 1:34PM EDT2024-06-210.940.930.98-0.04-4.08%66422.61%
AZN240719P000650002024-04-11 11:40AM EDT2024-07-191.321.161.250.00-411,77321.53%
AZN241018P000650002024-04-11 11:40AM EDT2024-10-182.242.032.170.00-1441421.01%
AZN250117P000650002024-04-11 9:37AM EDT2025-01-172.602.702.830.00-3575420.34%
AZN260116P000650002024-04-04 3:51PM EDT2026-01-165.354.454.750.00-3472719.14%