Singapore markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.59-0.65 (-0.82%)
As of 11:01AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN240719C000400002024-04-25 9:34AM EDT40.0035.0038.7539.000.00--0318.36%
AZN240719C000475002024-01-24 2:52PM EDT47.5019.4418.1020.200.00--10.00%
AZN240719C000500002024-06-11 10:54AM EDT50.0029.6027.9530.300.00-115256.06%
AZN240719C000550002024-07-12 9:34AM EDT55.0024.5023.4523.850.00-5119141.41%
AZN240719C000575002024-06-14 1:43PM EDT57.5022.4019.7022.650.00-1237132.42%
AZN240719C000600002024-07-10 10:59AM EDT60.0017.6118.7018.800.00-2314130.08%
AZN240719C000625002024-07-05 12:33PM EDT62.5014.9016.1516.350.00-31,751113.48%
AZN240719C000650002024-07-15 10:40AM EDT65.0013.7713.6513.80-1.08-7.27%883393.95%
AZN240719C000660002024-07-09 2:19PM EDT66.0010.7012.1512.850.00--1100.78%
AZN240719C000670002024-06-26 10:48AM EDT67.0012.5511.6511.850.00--1284.38%
AZN240719C000675002024-07-09 2:17PM EDT67.509.2811.1511.300.00-4070278.32%
AZN240719C000700002024-07-15 10:23AM EDT70.008.708.658.80+0.47+5.71%296162.89%
AZN240719C000725002024-07-15 10:25AM EDT72.506.106.206.35-0.65-9.63%12,35951.07%
AZN240719C000730002024-06-27 12:45PM EDT73.005.655.705.850.00--2752.44%
AZN240719C000740002024-07-08 3:49PM EDT74.003.454.654.850.00-1145.31%
AZN240719C000750002024-07-15 10:35AM EDT75.003.883.753.90-0.74-16.02%162,49640.43%
AZN240719C000760002024-07-11 1:38PM EDT76.002.302.772.900.00-11832.67%
AZN240719C000770002024-07-12 3:48PM EDT77.002.521.871.960.00-2125926.51%
AZN240719C000775002024-07-15 9:44AM EDT77.501.681.471.57-0.41-19.62%74,70525.39%
AZN240719C000780002024-07-12 2:10PM EDT78.001.891.121.150.00-4057322.46%
AZN240719C000790002024-07-15 10:02AM EDT79.000.670.560.60-0.23-25.56%581,13021.44%
AZN240719C000800002024-07-15 10:34AM EDT80.000.270.240.27-0.24-47.06%342,95221.09%
AZN240719C000810002024-07-15 9:45AM EDT81.000.130.090.12-0.10-43.48%47921.88%
AZN240719C000820002024-07-15 10:28AM EDT82.000.040.030.06-0.10-71.43%117223.63%
AZN240719C000825002024-07-12 3:55PM EDT82.500.030.020.07-0.02-28.57%11,07727.15%
AZN240719C000830002024-07-11 9:51AM EDT83.000.050.010.060.00-42,11828.71%
AZN240719C000840002024-07-02 10:28AM EDT84.000.070.010.050.00-59832.42%
AZN240719C000850002024-07-15 9:44AM EDT85.000.030.010.03-0.01-25.00%222,31633.99%
AZN240719C000875002024-07-03 9:30AM EDT87.500.030.010.040.00-212346.29%
AZN240719C000900002024-07-12 2:13PM EDT90.000.010.010.04-0.01-50.00%13052.34%
AZN240719C000950002024-07-05 9:36AM EDT95.000.010.000.040.00-123267.97%
AZN240719C001000002024-07-12 9:30AM EDT100.000.010.000.010.00-41271.88%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN240719P000325002024-06-26 9:37AM EDT32.500.010.000.030.00--5275.00%
AZN240719P000350002023-12-04 2:51PM EDT35.000.150.000.150.00--0304.69%
AZN240719P000375002024-01-03 12:18PM EDT37.500.110.020.130.00-274281.25%
AZN240719P000400002024-02-08 1:09PM EDT40.000.060.000.130.00-2432253.91%
AZN240719P000425002024-03-08 2:02PM EDT42.500.110.000.110.00-532228.13%
AZN240719P000450002024-04-11 10:40AM EDT45.000.040.000.060.00-144193.75%
AZN240719P000475002024-07-08 10:21AM EDT47.500.010.000.040.00-2154168.75%
AZN240719P000500002024-07-05 12:49PM EDT50.000.010.000.040.00-135153.13%
AZN240719P000550002024-07-03 11:03AM EDT55.000.010.000.040.00-1145123.44%
AZN240719P000575002024-06-27 9:30AM EDT57.500.030.000.040.00-1313109.38%
AZN240719P000600002024-07-11 9:38AM EDT60.000.030.000.040.00-186595.31%
AZN240719P000625002024-07-09 12:39PM EDT62.500.020.000.040.00-2272,07182.81%
AZN240719P000650002024-07-12 10:02AM EDT65.000.020.000.040.00-21,82769.53%
AZN240719P000675002024-07-11 11:34AM EDT67.500.030.010.040.00-21,31459.38%
AZN240719P000700002024-07-02 12:04PM EDT70.000.070.010.040.00-132,17150.00%
AZN240719P000720002024-07-10 12:53PM EDT72.000.050.020.050.00--1041.21%
AZN240719P000725002024-07-12 9:30AM EDT72.500.350.010.050.00-196338.48%
AZN240719P000730002024-07-11 2:04PM EDT73.000.050.010.060.00-5237.11%
AZN240719P000740002024-07-11 10:13AM EDT74.000.050.010.070.00-251632.42%
AZN240719P000750002024-07-15 9:42AM EDT75.000.050.040.08-0.01-16.67%52,85827.44%
AZN240719P000760002024-07-10 1:07PM EDT76.000.090.070.11-0.21-70.00%147323.24%
AZN240719P000770002024-07-15 10:36AM EDT77.000.180.180.20+0.03+20.00%11,10620.31%
AZN240719P000775002024-07-15 10:21AM EDT77.500.270.260.29+0.07+35.00%263,92519.34%
AZN240719P000780002024-07-15 10:19AM EDT78.000.420.410.44+0.14+50.00%152,55419.04%
AZN240719P000790002024-07-15 9:45AM EDT79.000.750.830.88+0.25+50.00%227617.77%
AZN240719P000800002024-07-12 1:31PM EDT80.001.041.501.610.00-5169118.56%
AZN240719P000810002024-07-15 9:36AM EDT81.002.212.362.50+0.49+28.49%12320.22%
AZN240719P000825002024-06-20 12:05PM EDT82.504.023.803.950.00-11324.22%
AZN240719P000850002024-06-05 1:12PM EDT85.004.825.759.150.00-5386.52%
AZN240719P000860002024-07-09 2:19PM EDT86.009.457.257.400.00---0.00%
AZN240719P000900002024-04-25 9:31AM EDT90.0015.2511.4011.550.00-5060.74%
AZN240719P000950002024-04-12 11:01AM EDT95.0025.6015.9019.400.00-10156.93%