Singapore markets close in 4 hours 54 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.20+0.35 (+0.49%)
At close: 04:00PM EDT
72.11 +0.91 (+1.27%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN240426C000620002024-03-15 10:46AM EDT62.005.206.757.700.00--10.00%
AZN240426C000630002024-04-22 1:29PM EDT63.007.337.7510.000.00-113164.65%
AZN240426C000640002024-04-15 2:28PM EDT64.005.197.057.500.00-101084.38%
AZN240426C000650002024-04-24 3:20PM EDT65.006.206.156.45+1.16+23.02%11478.52%
AZN240426C000660002024-04-16 2:45PM EDT66.003.154.555.550.00-111395.51%
AZN240426C000670002024-04-24 3:01PM EDT67.004.454.454.70+0.64+16.80%274684.18%
AZN240426C000680002024-04-24 3:08PM EDT68.003.553.653.80+0.20+5.97%208780.57%
AZN240426C000690002024-04-24 3:40PM EDT69.002.812.863.15+0.65+30.09%571181.25%
AZN240426C000700002024-04-24 3:57PM EDT70.002.292.232.32+0.44+23.78%921,56076.95%
AZN240426C000710002024-04-24 3:59PM EDT71.001.671.651.69+0.34+25.56%19838874.71%
AZN240426C000720002024-04-24 3:59PM EDT72.001.221.161.22+0.51+71.83%32550273.63%
AZN240426C000730002024-04-24 3:40PM EDT73.000.770.790.82+0.23+42.59%3626272.36%
AZN240426C000740002024-04-24 3:53PM EDT74.000.510.510.55+0.07+15.91%885771.97%
AZN240426C000750002024-04-24 3:55PM EDT75.000.330.290.35+0.07+26.92%593570.51%
AZN240426C000760002024-04-24 3:59PM EDT76.000.220.190.25+0.05+29.41%1252773.05%
AZN240426C000770002024-04-24 3:07PM EDT77.000.150.110.16+0.12+400.00%1142273.44%
AZN240426C000780002024-04-24 3:48PM EDT78.000.090.060.08+0.08+800.00%9141471.88%
AZN240426C000790002024-04-11 9:34AM EDT79.000.060.010.220.00--888.09%
AZN240426C000800002024-04-05 9:30AM EDT80.000.020.000.430.00-151110.55%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN240426P000570002024-03-27 1:28PM EDT57.000.070.000.390.00-88185.94%
AZN240426P000580002024-04-10 10:09AM EDT58.000.020.000.390.00-822173.83%
AZN240426P000590002024-04-15 10:00AM EDT59.000.040.000.390.00-830162.11%
AZN240426P000600002024-04-19 10:30AM EDT60.000.040.000.110.00-513118.36%
AZN240426P000610002024-04-19 10:11AM EDT61.000.050.000.060.00-122198.44%
AZN240426P000620002024-04-17 10:37AM EDT62.000.080.000.11-0.04-33.33%57,52598.83%
AZN240426P000630002024-04-24 3:58PM EDT63.000.050.010.200.00-557,263100.78%
AZN240426P000640002024-04-24 3:48PM EDT64.000.070.040.09-0.07-50.00%1,1142482.03%
AZN240426P000650002024-04-24 3:57PM EDT65.000.120.060.14-0.02-14.29%14117978.52%
AZN240426P000660002024-04-24 3:59PM EDT66.000.220.180.23-0.01-4.35%16013781.45%
AZN240426P000670002024-04-24 3:58PM EDT67.000.310.300.35-0.02-6.06%48011380.08%
AZN240426P000680002024-04-24 3:58PM EDT68.000.520.460.53+0.10+23.81%1,3847,41478.61%
AZN240426P000690002024-04-24 3:57PM EDT69.000.750.720.92+0.12+19.05%3,03038082.03%
AZN240426P000700002024-04-24 3:59PM EDT70.001.041.021.05+0.10+10.64%3,5444,27674.90%
AZN240426P000720002024-04-24 3:52PM EDT72.001.991.911.99+0.08+4.19%2310171.78%
AZN240426P000730002024-04-24 3:18PM EDT73.002.622.532.62-2.38-47.60%3570.80%
AZN240426P000740002024-04-16 12:11PM EDT74.005.703.253.450.00--173.14%
AZN240426P000750002024-04-24 3:54PM EDT75.004.174.054.20-1.43-25.54%30470.90%