Canada markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
70.85+0.72 (+1.03%)
At close: 04:00PM EDT
70.78 -0.07 (-0.10%)
After hours: 07:43PM EDT
In The Money
Show:ListStraddle
Strike:77.50
CallsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN240517C000775002024-04-23 3:30PM EDT2024-05-170.200.180.21+0.01+5.26%41126.17%
AZN240621C000775002024-04-23 3:03PM EDT2024-06-210.610.570.63+0.12+24.49%212,27423.34%
AZN240719C000775002024-04-23 12:28PM EDT2024-07-190.900.880.96+0.09+11.11%242,86222.61%
AZN241018C000775002024-04-23 12:56PM EDT2024-10-182.212.092.35+0.21+10.50%21324.16%
AZN250117C000775002024-04-23 12:56PM EDT2025-01-173.503.303.60+0.35+11.11%246625.18%
AZN260116C000775002024-04-23 12:51PM EDT2026-01-167.106.857.45+3.10+77.50%2926.94%
PutsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN240517P000775002024-03-26 11:12AM EDT2024-05-176.704.808.60-4.75-41.48%5059.64%
AZN240719P000775002024-04-23 3:13PM EDT2024-07-196.905.907.05-0.70-9.21%1375116.55%
AZN241018P000775002024-04-22 11:58AM EDT2024-10-188.156.557.700.00-17516.42%
AZN250117P000775002024-04-18 9:52AM EDT2025-01-179.857.459.500.00-120221.92%
AZN260116P000775002024-04-22 1:50PM EDT2026-01-1610.059.6010.000.00-20425115.74%