Singapore markets open in 3 hours 55 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.59+0.47 (+0.60%)
At close: 04:00PM EDT
78.57 -0.02 (-0.03%)
After hours: 04:59PM EDT
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--0355.86%
AZN240719C000475002024-01-24 2:52PM EDT47.5019.4418.1020.200.00--10.00%
AZN240719C000500002024-06-11 10:54AM EDT50.0029.6027.9530.300.00-115286.33%
AZN240719C000550002024-07-12 9:34AM EDT55.0024.5022.0524.700.00-5119285.74%
AZN240719C000575002024-06-14 1:43PM EDT57.5022.4019.7022.650.00-1237148.05%
AZN240719C000600002024-07-16 2:31PM EDT60.0018.6218.5018.75+1.01+5.74%25314114.84%
AZN240719C000625002024-07-15 2:46PM EDT62.5015.9514.8018.100.00-1,0921,363150.59%
AZN240719C000650002024-07-16 10:20AM EDT65.0013.2411.4014.00-0.53-3.85%8833134.38%
AZN240719C000660002024-07-09 2:19PM EDT66.0010.7010.3513.950.00--1183.30%
AZN240719C000670002024-06-26 10:48AM EDT67.0012.5510.5011.900.00--12109.47%
AZN240719C000675002024-07-15 1:00PM EDT67.5010.859.3011.400.00-5700105.47%
AZN240719C000700002024-07-16 2:30PM EDT70.008.627.5510.55+0.12+1.41%5895695.90%
AZN240719C000725002024-07-16 12:38PM EDT72.506.155.108.05+0.15+2.50%42,22875.88%
AZN240719C000730002024-06-27 12:45PM EDT73.005.655.556.750.00--2775.29%
AZN240719C000740002024-07-08 3:49PM EDT74.003.453.555.200.00-1168.36%
AZN240719C000750002024-07-16 3:32PM EDT75.003.703.053.80+0.50+15.62%242,47539.84%
AZN240719C000760002024-07-16 2:01PM EDT76.002.672.622.81+0.37+16.09%11832.23%
AZN240719C000770002024-07-15 1:40PM EDT77.001.501.722.020.00-225731.93%
AZN240719C000775002024-07-16 3:20PM EDT77.501.391.321.47+0.13+10.32%894,69924.90%
AZN240719C000780002024-07-16 2:24PM EDT78.001.080.991.06+0.26+31.71%657022.27%
AZN240719C000790002024-07-16 3:01PM EDT79.000.470.430.49+0.02+4.44%421,10820.51%
AZN240719C000800002024-07-16 3:04PM EDT80.000.180.170.18+0.03+20.00%332,95319.87%
AZN240719C000810002024-07-16 2:53PM EDT81.000.070.050.08-0.06-46.15%218321.88%
AZN240719C000820002024-07-15 10:28AM EDT82.000.040.010.050.00-117225.39%
AZN240719C000825002024-07-15 3:32PM EDT82.500.030.020.04+0.01+50.00%21,08026.95%
AZN240719C000830002024-07-15 1:26PM EDT83.000.030.010.040.00-12,11929.69%
AZN240719C000840002024-07-02 10:28AM EDT84.000.070.010.030.00-59833.20%
AZN240719C000850002024-07-16 3:04PM EDT85.000.010.010.020.00-42,30835.94%
AZN240719C000860002024-07-15 11:47AM EDT86.000.020.010.030.00-1142.58%
AZN240719C000875002024-07-03 9:30AM EDT87.500.010.010.23-0.02-66.67%5012363.09%
AZN240719C000900002024-07-15 9:30AM EDT90.000.010.000.010.00-13152.34%
AZN240719C000910002024-07-15 10:46AM EDT91.000.010.000.220.00-1179.30%
AZN240719C000920002024-07-15 9:43AM EDT92.000.010.000.220.00-2284.18%
AZN240719C000950002024-07-05 9:36AM EDT95.000.010.000.050.00-123278.13%
AZN240719C001000002024-07-12 9:30AM EDT100.000.010.000.220.00-412118.75%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN240719P000325002024-06-26 9:37AM EDT32.500.010.000.500.00--5442.97%
AZN240719P000350002023-12-04 2:51PM EDT35.000.150.000.150.00--0340.63%
AZN240719P000375002024-01-03 12:18PM EDT37.500.110.020.130.00-274314.06%
AZN240719P000400002024-02-08 1:09PM EDT40.000.060.000.130.00-2432283.59%
AZN240719P000425002024-03-08 2:02PM EDT42.500.110.000.110.00-532254.69%
AZN240719P000450002024-04-11 10:40AM EDT45.000.040.000.060.00-144215.63%
AZN240719P000475002024-07-08 10:21AM EDT47.500.010.000.390.00-2154257.03%
AZN240719P000500002024-07-05 12:49PM EDT50.000.010.000.010.00-135150.00%
AZN240719P000550002024-07-03 11:03AM EDT55.000.010.000.430.00-1145194.53%
AZN240719P000575002024-06-27 9:30AM EDT57.500.030.000.390.00-1313170.70%
AZN240719P000600002024-07-11 9:38AM EDT60.000.030.000.390.00-1865151.17%
AZN240719P000625002024-07-09 12:39PM EDT62.500.020.000.390.00-2272,071131.84%
AZN240719P000650002024-07-12 10:02AM EDT65.000.020.000.390.00-21,827113.09%
AZN240719P000670002024-07-15 1:47PM EDT67.000.010.002.130.00-11157.91%
AZN240719P000675002024-07-11 11:34AM EDT67.500.030.000.020.00-21,31459.38%
AZN240719P000700002024-07-02 12:04PM EDT70.000.070.000.050.00-132,17152.34%
AZN240719P000720002024-07-16 3:48PM EDT72.000.010.010.03-0.04-80.00%11042.19%
AZN240719P000725002024-07-12 9:30AM EDT72.500.350.010.030.00-196339.45%
AZN240719P000730002024-07-11 2:04PM EDT73.000.030.010.04-0.02-40.00%1238.28%
AZN240719P000740002024-07-11 10:13AM EDT74.000.050.010.040.00-251632.42%
AZN240719P000750002024-07-16 3:04PM EDT75.000.030.010.06-0.02-40.00%102,85428.71%
AZN240719P000760002024-07-16 1:45PM EDT76.000.060.040.08-0.03-33.33%2947323.83%
AZN240719P000770002024-07-16 12:36PM EDT77.000.170.120.16-0.03-15.00%11,10620.90%
AZN240719P000775002024-07-16 3:57PM EDT77.500.230.220.25-0.22-48.89%173,97820.12%
AZN240719P000780002024-07-16 1:13PM EDT78.000.380.330.38-0.22-36.67%232,54519.34%
AZN240719P000790002024-07-16 1:13PM EDT79.000.880.790.83+0.03+3.53%227218.31%
AZN240719P000800002024-07-16 3:04PM EDT80.001.511.451.59-0.47-23.74%1569619.92%
AZN240719P000810002024-07-15 9:36AM EDT81.002.212.212.510.00-12323.24%
AZN240719P000825002024-06-20 12:05PM EDT82.504.022.396.000.00-113110.74%
AZN240719P000850002024-06-05 1:12PM EDT85.004.825.759.150.00-5396.73%
AZN240719P000860002024-07-09 2:19PM EDT86.009.455.858.050.00--087.21%
AZN240719P000900002024-04-25 9:31AM EDT90.0015.2511.4011.550.00-5067.97%
AZN240719P000950002024-04-12 11:01AM EDT95.0025.6015.9019.400.00-10175.49%