Singapore markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.17+0.05 (+0.08%)
At close: 01:00PM EST
66.39 +0.22 (+0.33%)
After hours: 04:39PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN221202C000500002022-11-14 2:20PM EST50.0014.4816.0517.000.00-10138.67%
AZN221202C000520002022-11-08 1:34PM EST52.009.6513.6014.550.00-10125.20%
AZN221202C000530002022-10-24 12:46PM EST53.003.7412.9513.350.00--399.02%
AZN221202C000540002022-10-24 12:46PM EST54.003.0911.2512.400.00--397.27%
AZN221202C000570002022-11-11 3:50PM EST57.006.309.159.350.00-1060.94%
AZN221202C000580002022-11-10 11:35AM EST58.007.358.158.400.00-2058.01%
AZN221202C000600002022-11-10 9:30AM EST60.005.676.106.650.00-2053.61%
AZN221202C000610002022-11-15 10:33AM EST61.003.995.205.500.00-1053.81%
AZN221202C000620002022-11-10 1:45PM EST62.003.104.204.550.00-1048.54%
AZN221202C000630002022-11-25 12:53PM EST63.003.303.203.40+0.92+38.66%49033.79%
AZN221202C000640002022-11-22 9:33AM EST64.001.842.352.520.00-3031.01%
AZN221202C000650002022-11-25 12:22PM EST65.001.601.451.68-0.11-6.43%7027.25%
AZN221202C000660002022-11-25 12:52PM EST66.000.880.830.90-0.11-11.11%185022.27%
AZN221202C000670002022-11-25 12:57PM EST67.000.380.370.43-0.13-25.49%14021.09%
AZN221202C000680002022-11-25 10:28AM EST68.000.150.130.18-0.05-25.00%1020.90%
AZN221202C000800002022-10-31 11:46AM EST80.000.050.000.030.00--057.03%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN221202P000400002022-11-17 3:48PM EST40.000.020.000.010.00-20125.00%
AZN221202P000450002022-11-03 2:40PM EST45.000.070.000.010.00--096.88%
AZN221202P000490002022-10-19 12:07PM EST49.000.710.000.180.00--1112.50%
AZN221202P000500002022-11-18 2:24PM EST50.000.050.000.020.00-1078.13%
AZN221202P000540002022-11-09 3:57PM EST54.000.300.000.120.00-1075.00%
AZN221202P000550002022-11-11 10:01AM EST55.000.100.000.090.00-2066.41%
AZN221202P000560002022-11-18 9:36AM EST56.000.010.000.070.00-2058.59%
AZN221202P000570002022-11-14 10:12AM EST57.000.140.000.200.00-3063.67%
AZN221202P000590002022-11-11 11:47AM EST59.000.500.000.090.00--050.20%
AZN221202P000600002022-11-21 2:33PM EST60.000.080.000.110.00-1046.09%
AZN221202P000610002022-11-21 10:39AM EST61.000.170.010.140.00-6042.38%
AZN221202P000620002022-11-23 10:36AM EST62.000.100.050.080.00-1031.25%
AZN221202P000630002022-11-23 10:30AM EST63.000.140.080.120.00-6027.83%
AZN221202P000640002022-11-23 1:41PM EST64.000.300.100.200.00-1024.90%
AZN221202P000660002022-11-25 12:42PM EST66.000.600.600.67-0.17-22.08%6020.61%
AZN221202P000670002022-11-08 2:22PM EST67.006.001.131.180.00--018.65%