Singapore markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.71+0.65 (+0.83%)
At close: 04:00PM EDT
78.71 0.00 (0.00%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN241018C000500002024-04-25 3:04PM EDT50.0026.0027.8031.250.00-101066.50%
AZN241018C000550002024-03-14 9:33AM EDT55.0014.4513.7515.800.00-110.00%
AZN241018C000600002024-06-21 11:00AM EDT60.0019.9316.8021.050.00-104063.35%
AZN241018C000625002024-07-16 9:37AM EDT62.5016.0014.4018.650.00-115557.96%
AZN241018C000650002024-07-18 3:50PM EDT65.0013.8114.1516.250.00-115252.56%
AZN241018C000675002024-07-15 11:03AM EDT67.5011.9611.8012.150.00-119830.86%
AZN241018C000700002024-07-15 10:21AM EDT70.009.809.7510.500.00-122433.69%
AZN241018C000725002024-07-19 11:34AM EDT72.507.377.658.85-0.13-1.73%120734.33%
AZN241018C000750002024-07-18 12:00PM EDT75.005.735.806.000.00-124425.26%
AZN241018C000775002024-07-17 3:51PM EDT77.504.934.204.400.00-51,39424.21%
AZN241018C000800002024-07-19 3:36PM EDT80.002.942.973.05+0.01+0.34%3088623.16%
AZN241018C000825002024-07-19 2:58PM EDT82.501.941.962.06+0.09+4.86%241,58322.72%
AZN241018C000850002024-07-18 3:19PM EDT85.001.191.221.990.00-141,26527.30%
AZN241018C000875002024-07-19 12:01PM EDT87.500.750.741.23-0.26-25.74%1217025.76%
AZN241018C000900002024-07-17 11:48AM EDT90.000.570.440.530.00-1535422.41%
AZN241018C000950002024-07-18 2:30PM EDT95.000.190.200.430.00-25626.98%
AZN241018C001000002024-06-12 10:03AM EDT100.000.190.060.150.00-12526.07%
AZN241018C001050002024-07-11 3:13PM EDT105.000.090.020.490.00-11638.14%
AZN241018C001100002024-06-20 9:30AM EDT110.000.030.000.950.00-1149.81%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN241018P000375002024-03-06 11:41AM EDT37.500.130.000.220.00-2069.53%
AZN241018P000400002024-03-12 1:55PM EDT40.000.130.000.220.00-2064.06%
AZN241018P000425002024-03-15 10:15AM EDT42.500.200.000.230.00-2059.18%
AZN241018P000450002024-04-25 10:13AM EDT45.000.050.010.120.00-1450.00%
AZN241018P000475002024-03-12 1:56PM EDT47.500.290.000.390.00-2354.00%
AZN241018P000500002024-05-06 12:37PM EDT50.000.160.000.320.00-505454.00%
AZN241018P000525002024-05-22 2:45PM EDT52.500.100.040.120.00-726741.11%
AZN241018P000550002024-06-06 9:56AM EDT55.000.100.030.320.00-19015744.29%
AZN241018P000575002024-07-05 3:05PM EDT57.500.110.002.220.00-174654.35%
AZN241018P000600002024-07-10 1:55PM EDT60.000.150.000.190.00-131331.64%
AZN241018P000625002024-07-18 9:39AM EDT62.500.140.140.230.00-225028.76%
AZN241018P000650002024-07-17 2:40PM EDT65.000.220.050.400.00-1077328.15%
AZN241018P000675002024-07-03 12:51PM EDT67.500.580.360.450.00-156524.59%
AZN241018P000700002024-07-17 10:53AM EDT70.000.550.600.710.00-140123.33%
AZN241018P000725002024-07-05 1:12PM EDT72.501.381.001.590.00-2037926.21%
AZN241018P000750002024-07-19 11:10AM EDT75.001.811.651.70+0.05+2.84%2693921.06%
AZN241018P000775002024-07-19 2:35PM EDT77.502.662.572.61-0.03-1.12%81,21820.45%
AZN241018P000800002024-07-17 10:11AM EDT80.003.473.803.900.00-21,24520.35%
AZN241018P000825002024-06-26 12:35PM EDT82.504.804.956.450.00-2612326.76%
AZN241018P000850002024-07-18 11:12AM EDT85.007.255.658.050.00-114625.64%
AZN241018P000900002024-04-12 10:01AM EDT90.0020.4012.1514.500.00-1045.11%
AZN241018P000950002024-04-12 10:59AM EDT95.0025.6016.8518.550.00-1045.69%
AZN241018P001000002024-04-12 10:59AM EDT100.0030.6021.1524.250.00-1058.28%