Canada markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
54.91+0.22 (+0.40%)
At close: 04:00PM EDT
54.92 +0.01 (+0.01%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
Strike:70.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN220930C000700002022-09-01 2:46PM EDT2022-09-300.190.000.060.00-56207.81%
AZN221007C000700002022-08-30 12:53PM EDT2022-10-070.390.000.160.00-1085.16%
AZN221014C000700002022-09-27 12:28PM EDT2022-10-140.320.000.750.00-3384.57%
AZN221021C000700002022-09-29 2:42PM EDT2022-10-210.030.010.03+0.01+50.00%12,86344.14%
AZN221118C000700002022-09-22 1:34PM EDT2022-11-180.040.030.100.00--135.35%
AZN230120C000700002022-09-29 9:36AM EDT2023-01-200.210.130.33-0.04-16.00%25,15229.88%
AZN230421C000700002022-09-23 9:38AM EDT2023-04-210.680.580.980.00-349129.96%
AZN230721C000700002022-09-26 11:34AM EDT2023-07-210.901.121.460.00-14228.54%
AZN231020C000700002022-09-28 11:29AM EDT2023-10-201.651.632.050.00-11028.42%
AZN240119C000700002022-09-29 3:50PM EDT2024-01-192.602.412.69+0.77+42.08%6617828.68%
AZN250117C000700002022-09-28 10:21AM EDT2025-01-174.193.854.900.00-71528.94%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN220930P000700002022-08-22 9:55AM EDT2022-09-303.1711.9513.400.00-110.00%
AZN221021P000700002022-09-28 3:52PM EDT2022-10-2115.2014.7515.550.00-29014773.49%
AZN230120P000700002022-09-28 3:34PM EDT2023-01-2015.2514.8015.350.00-2,32575628.37%
AZN230421P000700002022-09-15 3:15PM EDT2023-04-2112.7515.3515.900.00-4914928.27%
AZN230721P000700002022-09-14 1:49PM EDT2023-07-2112.7015.5015.800.00-413222.63%
AZN231020P000700002022-08-04 1:21PM EDT2023-10-209.0511.5512.150.00-91320.00%
AZN240119P000700002022-09-27 10:03AM EDT2024-01-1917.0016.0016.500.00-113922.22%