Canada markets open in 1 hour 12 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
67.94-0.28 (-0.41%)
At close: 04:00PM EDT
67.60 -0.34 (-0.50%)
Pre-Market: 08:16AM EDT
In The Money
Show:ListStraddle
Strike:70.00
CallsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN230929C000700002023-09-27 2:43PM EDT2023-09-290.060.000.000.00-5471,08412.50%
AZN231006C000700002023-09-27 12:05PM EDT2023-10-060.310.000.000.00-5741,0256.25%
AZN231013C000700002023-09-26 11:36AM EDT2023-10-130.770.000.000.00-9173.13%
AZN231020C000700002023-09-27 3:35PM EDT2023-10-200.750.000.000.00-8768,2393.13%
AZN231027C000700002023-09-27 3:09PM EDT2023-10-271.270.000.000.00-1,37118,8293.13%
AZN231103C000700002023-09-26 1:03PM EDT2023-11-031.640.000.000.00-353.13%
AZN231117C000700002023-09-27 2:13PM EDT2023-11-171.680.000.000.00-16,6003,9911.56%
AZN240119C000700002023-09-27 2:29PM EDT2024-01-192.920.000.000.00-141,2651.56%
AZN240419C000700002023-09-27 11:09AM EDT2024-04-194.250.000.000.00-1510.78%
AZN250117C000700002023-09-19 2:31PM EDT2025-01-177.020.000.000.00-63020.78%
AZN260116C000700002023-09-20 1:36PM EDT2026-01-1611.000.000.000.00--10.39%
PutsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN230929P000700002023-09-27 2:26PM EDT2023-09-292.520.000.000.00-1850.00%
AZN231006P000700002023-09-27 2:26PM EDT2023-10-062.630.000.000.00-1290.00%
AZN231020P000700002023-09-27 1:11PM EDT2023-10-202.750.000.000.00-143,6090.00%
AZN231117P000700002023-09-27 3:07PM EDT2023-11-173.400.000.000.00-563,2270.00%
AZN240119P000700002023-09-27 12:23PM EDT2024-01-194.250.000.000.00-11,6380.00%
AZN240419P000700002023-09-22 12:51PM EDT2024-04-194.850.000.000.00-15320.00%
AZN250117P000700002023-09-19 11:29AM EDT2025-01-177.750.000.000.00-22,0840.00%
AZN260116P000700002023-09-21 10:17AM EDT2026-01-168.900.000.000.00-110.00%