Singapore markets open in 4 hours 33 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.89+0.77 (+1.18%)
At close: 04:00PM EDT
65.89 0.00 (0.00%)
After hours: 04:16PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN220812C000600002022-08-08 11:34AM EDT60.005.355.406.200.00-4014077.15%
AZN220812C000610002022-07-01 9:54AM EDT61.005.154.955.600.00-4472.27%
AZN220812C000620002022-07-29 3:35PM EDT62.004.353.404.200.00-131357.23%
AZN220812C000625002022-07-29 2:12PM EDT62.503.852.833.650.00-121149.02%
AZN220812C000630002022-08-08 12:37PM EDT63.002.212.273.150.00-2144.04%
AZN220812C000640002022-08-09 9:39AM EDT64.002.341.252.23+0.93+65.96%12237.50%
AZN220812C000650002022-08-09 9:39AM EDT65.001.210.931.10+0.49+68.06%286919.83%
AZN220812C000660002022-08-09 3:55PM EDT66.000.440.340.52+0.13+41.94%21026120.80%
AZN220812C000670002022-08-09 2:32PM EDT67.000.150.130.20+0.02+15.38%1614821.58%
AZN220812C000675002022-08-09 10:19AM EDT67.500.130.080.20+0.06+85.71%27626.66%
AZN220812C000680002022-08-09 2:19PM EDT68.000.070.000.09+0.02+40.00%218224.41%
AZN220812C000690002022-08-08 3:00PM EDT69.000.020.001.840.00-323775.39%
AZN220812C000700002022-08-08 9:50AM EDT70.000.040.000.01+0.01+33.33%2511026.56%
AZN220812C000710002022-08-08 9:30AM EDT71.000.050.000.080.00-418445.31%
AZN220812C000720002022-08-08 9:30AM EDT72.000.030.000.050.00-12247.27%
AZN220812C000760002022-07-11 3:55PM EDT76.000.160.002.130.00--2148.44%
AZN220812C000800002022-07-29 12:38PM EDT80.000.010.000.07-0.02-66.67%2285.55%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN220812P000400002022-07-27 11:02AM EDT40.000.010.000.030.00-200318184.38%
AZN220812P000450002022-07-26 1:39PM EDT45.000.030.000.060.00-2201156.25%
AZN220812P000550002022-08-05 10:47AM EDT55.000.010.002.130.00-10182.91%
AZN220812P000590002022-08-05 3:37PM EDT59.000.070.000.080.00-1255.47%
AZN220812P000600002022-08-08 2:29PM EDT60.000.060.000.310.00-29964.06%
AZN220812P000610002022-08-08 2:48PM EDT61.000.070.000.110.00-2650.78%
AZN220812P000620002022-08-08 1:18PM EDT62.000.150.010.120.00-4543.26%
AZN220812P000625002022-08-02 3:33PM EDT62.500.340.060.150.00--441.41%
AZN220812P000630002022-08-09 1:15PM EDT63.000.080.000.26-0.21-72.41%18044.04%
AZN220812P000640002022-08-09 1:15PM EDT64.000.170.190.28-0.33-66.00%17234.57%
AZN220812P000650002022-08-09 2:19PM EDT65.000.490.340.52-0.36-42.35%144,68132.76%
AZN220812P000660002022-08-09 2:48PM EDT66.000.950.711.02-0.32-25.20%681835.01%
AZN220812P000670002022-08-09 12:51PM EDT67.001.700.772.00-0.40-19.05%814649.51%
AZN220812P000675002022-08-03 12:02PM EDT67.502.751.914.050.00-2774.56%
AZN220812P000680002022-08-09 11:04AM EDT68.002.552.343.50-0.70-21.54%51259.23%
AZN220812P000690002022-07-25 11:04AM EDT69.003.952.754.700.00-1462.01%
AZN220812P000700002022-08-05 12:35PM EDT70.004.504.355.050.00-7770.90%
AZN220812P000750002022-08-05 11:33AM EDT75.009.429.159.800.00-10010098.73%