Canada markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
70.13+1.58 (+2.30%)
At close: 04:00PM EDT
70.19 +0.06 (+0.09%)
After hours: 06:54PM EDT
In The Money
Show:ListStraddle
Strike:70.00
CallsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN240426C000700002024-04-22 3:43PM EDT2024-04-261.291.301.33+0.48+59.26%3,8523,74538.62%
AZN240503C000700002024-04-22 2:36PM EDT2024-05-031.711.561.60+0.68+66.02%3216430.27%
AZN240510C000700002024-04-18 1:11PM EDT2024-05-101.281.591.870.00-1528.30%
AZN240517C000700002024-04-22 12:07PM EDT2024-05-172.041.992.03+0.64+45.71%1292,40726.34%
AZN240524C000700002024-04-16 10:18AM EDT2024-05-241.732.242.480.00--128.74%
AZN240621C000700002024-04-22 10:45AM EDT2024-06-213.102.902.94+0.96+44.86%1362125.16%
AZN240719C000700002024-04-22 3:11PM EDT2024-07-193.453.453.55+0.69+25.00%701,13225.26%
AZN241018C000700002024-04-22 1:45PM EDT2024-10-185.154.905.05+1.01+24.40%320225.42%
AZN250117C000700002024-04-22 3:55PM EDT2025-01-176.506.456.60+0.90+16.07%71,14527.19%
AZN260116C000700002024-04-09 10:49AM EDT2026-01-168.759.0510.400.00-11515828.18%
PutsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN240426P000700002024-04-22 3:55PM EDT2024-04-261.121.131.16-1.01-47.42%5013837.40%
AZN240503P000700002024-04-22 3:12PM EDT2024-05-031.351.321.37-1.19-46.85%159528.30%
AZN240510P000700002024-04-22 2:50PM EDT2024-05-101.461.471.56-1.07-42.29%10125.49%
AZN240517P000700002024-04-22 3:37PM EDT2024-05-171.661.621.66-1.01-37.83%61647123.12%
AZN240621P000700002024-04-22 10:19AM EDT2024-06-212.282.182.23-0.77-25.25%118420.09%
AZN240719P000700002024-04-22 2:34PM EDT2024-07-192.402.472.52-0.90-27.27%51,87318.74%
AZN241018P000700002024-04-22 9:56AM EDT2024-10-183.823.503.65-0.73-16.04%17118.95%
AZN250117P000700002024-04-22 1:57PM EDT2025-01-174.184.204.35-0.82-16.40%32,73518.36%
AZN260116P000700002024-04-22 12:37PM EDT2026-01-166.405.956.50-1.82-22.14%94017.87%