Canada markets open in 8 hours 30 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
64.36+0.07 (+0.11%)
At close: 04:00PM EST
64.36 0.00 (0.00%)
After hours: 07:57PM EST
In The Money
Show:ListStraddle
Strike:65.00
CallsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN230210C000650002023-02-08 3:59PM EST2023-02-100.820.000.000.00-11903.13%
AZN230217C000650002023-02-08 3:39PM EST2023-02-171.100.000.000.00-14101.56%
AZN230224C000650002023-02-08 3:31PM EST2023-02-241.120.000.000.00-401.56%
AZN230303C000650002023-02-06 2:06PM EST2023-03-030.980.000.000.00-201.56%
AZN230310C000650002023-02-03 9:30AM EST2023-03-101.000.000.000.00-100.78%
AZN230317C000650002023-02-08 3:53PM EST2023-03-171.510.000.000.00-2300.78%
AZN230324C000650002023-02-07 12:05PM EST2023-03-241.310.000.000.00-100.78%
AZN230421C000650002023-02-08 3:45PM EST2023-04-212.160.000.000.00-2200.78%
AZN230721C000650002023-02-08 3:39PM EST2023-07-213.950.000.000.00-1900.39%
AZN231020C000650002023-02-07 11:56AM EST2023-10-204.530.000.000.00-400.39%
AZN240119C000650002023-02-08 12:43PM EST2024-01-196.430.000.000.00-500.39%
AZN250117C000650002023-02-08 3:25PM EST2025-01-179.310.000.000.00-100.20%
PutsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN230210P000650002023-02-08 3:52PM EST2023-02-101.450.000.000.00-2200.00%
AZN230217P000650002023-02-08 2:34PM EST2023-02-171.730.000.000.00-14100.00%
AZN230224P000650002023-02-08 3:06PM EST2023-02-242.440.000.000.00-200.00%
AZN230303P000650002023-01-31 2:59PM EST2023-03-032.140.000.000.00-600.00%
AZN230317P000650002023-02-08 3:53PM EST2023-03-172.780.000.000.00-400.00%
AZN230421P000650002023-02-08 1:40PM EST2023-04-213.150.000.000.00-200.00%
AZN230721P000650002023-02-08 1:45PM EST2023-07-214.150.000.000.00-9900.00%
AZN231020P000650002023-02-07 11:57AM EST2023-10-205.370.000.000.00-100.00%
AZN240119P000650002023-02-01 12:09PM EST2024-01-196.100.000.000.00-1,00100.00%
AZN250117P000650002023-02-02 3:02PM EST2025-01-178.050.000.000.00-100.00%