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
56.79 +0.06 (+0.11%)
After hours: 07:05PM EDT
In The Money
Show:ListStraddle
Strike:67.50
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN221021C000675002022-10-05 9:34AM EDT2022-10-210.020.000.07-0.01-33.33%22,86643.16%
AZN221118C000675002022-09-22 11:30AM EDT2022-11-180.120.040.210.00--133.01%
AZN230120C000675002022-10-05 12:53PM EDT2023-01-200.560.550.64+0.10+21.74%11,58828.64%
AZN230421C000675002022-09-30 9:31AM EDT2023-04-211.101.131.430.00-349028.03%
AZN230721C000675002022-09-29 10:59AM EDT2023-07-211.611.892.420.00-1529.21%
AZN231020C000675002022-09-23 12:30PM EDT2023-10-202.132.463.000.00-5628.31%
AZN240119C000675002022-09-21 2:55PM EDT2024-01-193.703.353.950.00-62929.44%
AZN250117C000675002022-09-28 10:21AM EDT2025-01-174.755.556.250.00-76229.07%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN221021P000675002022-09-28 3:52PM EDT2022-10-2110.7510.6510.90-1.60-12.96%26213948.44%
AZN230120P000675002022-09-23 10:03AM EDT2023-01-2012.6510.8011.100.00-32,51823.78%
AZN230421P000675002022-09-02 11:48AM EDT2023-04-218.2512.9013.600.00-232238.07%
AZN230721P000675002022-09-27 3:02PM EDT2023-07-2114.7511.9012.250.00-111,03523.57%
AZN231020P000675002022-09-23 2:05PM EDT2023-10-2014.0012.3012.750.00-10710823.27%
AZN240119P000675002022-08-12 9:30AM EDT2024-01-198.3110.1510.550.00-2270.00%