Canada markets close in 10 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
56.88+1.33 (+2.39%)
As of 03:50PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:65.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN221007C000650002022-09-01 9:30AM EDT2022-10-070.770.000.060.00--162.50%
AZN221014C000650002022-09-16 10:50AM EDT2022-10-140.250.000.020.00-10010135.55%
AZN221021C000650002022-10-04 1:19PM EDT2022-10-210.010.010.03-0.01-50.00%131,85029.30%
AZN221028C000650002022-09-08 2:42PM EDT2022-10-280.910.020.320.00--240.53%
AZN221118C000650002022-10-04 11:28AM EDT2022-11-180.260.220.28+0.09+52.94%183228.81%
AZN230120C000650002022-10-04 2:48PM EDT2023-01-200.980.921.03+0.26+36.11%112,24528.54%
AZN230421C000650002022-10-03 1:57PM EDT2023-04-211.461.781.960.00-1113927.92%
AZN230721C000650002022-09-28 3:27PM EDT2023-07-212.212.682.940.00-506728.54%
AZN231020C000650002022-09-20 10:12AM EDT2023-10-203.603.403.750.00-36736728.61%
AZN240119C000650002022-09-30 1:09PM EDT2024-01-193.704.304.550.00-334028.93%
AZN250117C000650002022-09-23 10:04AM EDT2025-01-176.056.407.050.00-7527329.11%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN221007P000650002022-09-09 10:41AM EDT2022-10-074.368.108.400.00-2080.86%
AZN221021P000650002022-09-30 1:34PM EDT2022-10-219.958.108.350.00-41,62743.56%
AZN221118P000650002022-10-03 12:14PM EDT2022-11-189.658.208.400.00-4428.71%
AZN230120P000650002022-09-27 1:01PM EDT2023-01-2011.758.608.800.00-15,03124.44%
AZN230421P000650002022-09-30 11:59AM EDT2023-04-2111.089.609.800.00-126025.95%
AZN230721P000650002022-09-28 9:51AM EDT2023-07-2112.4010.0010.300.00-97824.39%
AZN231020P000650002022-09-27 10:09AM EDT2023-10-2012.9010.5010.900.00-42624.16%
AZN240119P000650002022-09-29 11:35AM EDT2024-01-1912.2710.8511.200.00-6932322.97%