Singapore markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
64.87+0.28 (+0.43%)
As of 12:28PM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN231201C000400002023-11-08 9:46AM EST40.0024.1524.8524.950.00-13387.50%
AZN231201C000500002023-11-30 11:32AM EST50.0014.2514.8514.950.00-11223.44%
AZN231201C000580002023-11-15 9:30AM EST58.005.856.756.900.00--0107.81%
AZN231201C000590002023-12-01 10:42AM EST59.005.545.855.95+0.75+15.66%202093.75%
AZN231201C000600002023-11-29 1:24PM EST60.004.334.854.900.00-3262.50%
AZN231201C000610002023-11-28 11:47AM EST61.002.403.753.950.00-2179.30%
AZN231201C000620002023-11-30 11:36AM EST62.002.272.862.950.00-1652.34%
AZN231201C000630002023-11-29 3:47PM EST63.001.301.871.950.00-447845.31%
AZN231201C000640002023-12-01 11:43AM EST64.000.680.880.980.00-11994830.08%
AZN231201C000650002023-12-01 12:11PM EST65.000.070.050.07-0.02-22.22%385909.18%
AZN231201C000660002023-12-01 9:38AM EST66.000.010.000.500.00-220470.31%
AZN231201C000670002023-11-27 9:50AM EST67.000.010.000.050.00-1612142.97%
AZN231201C000680002023-11-22 10:53AM EST68.000.010.000.330.00-162377.73%
AZN231201C000690002023-11-13 12:10PM EST69.000.060.000.330.00-396494.14%
AZN231201C000700002023-11-10 9:40AM EST70.000.090.000.330.00-1626109.38%
AZN231201C000710002023-11-09 10:39AM EST71.000.050.000.500.00--1138.28%
AZN231201C000720002023-10-18 1:07PM EST72.000.450.000.500.00--25153.32%
AZN231201C000730002023-10-18 10:57AM EST73.000.300.000.500.00--58167.77%
AZN231201C000750002023-10-20 2:44PM EST75.000.140.000.060.00-11131.25%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN231201P000500002023-10-17 12:01PM EST50.000.070.000.500.00--1321.09%
AZN231201P000540002023-11-13 1:47PM EST54.000.010.000.330.00-116221.09%
AZN231201P000550002023-11-13 10:21AM EST55.000.010.000.500.00-89223.44%
AZN231201P000560002023-11-10 1:46PM EST56.000.080.000.030.00-12123.44%
AZN231201P000570002023-11-15 10:52AM EST57.000.060.000.330.00-812167.58%
AZN231201P000580002023-11-20 10:29AM EST58.000.160.000.500.00--8166.41%
AZN231201P000590002023-11-22 10:51AM EST59.000.020.000.500.00-1215147.07%
AZN231201P000600002023-11-22 12:11PM EST60.000.040.000.250.00-53105.86%
AZN231201P000610002023-11-28 1:41PM EST61.000.030.000.500.00-146108.01%
AZN231201P000620002023-11-28 11:32AM EST62.000.110.000.340.00-165077.34%
AZN231201P000630002023-11-30 3:45PM EST63.000.020.000.500.00-1316266.60%
AZN231201P000640002023-11-30 11:48AM EST64.000.130.000.030.00-522419.92%
AZN231201P000650002023-11-24 11:34AM EST65.000.770.150.190.00-61808.40%
AZN231201P000660002023-11-20 10:00AM EST66.002.321.051.150.00-1121.49%
AZN231201P000670002023-11-16 10:13AM EST67.003.402.072.160.00-1038.28%
AZN231201P000680002023-11-30 12:48PM EST68.003.703.053.200.00-1561.72%
AZN231201P000690002023-11-30 11:32AM EST69.004.754.054.150.00--460.16%
AZN231201P000700002023-10-17 2:57PM EST70.002.716.006.450.00--2212.11%
AZN231201P000710002023-10-17 12:18PM EST71.004.207.057.350.00--0229.88%
AZN231201P000720002023-10-18 8:32AM EST72.005.570.000.000.00--00.00%