Singapore markets close in 1 hour 23 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.07+0.84 (+1.06%)
At close: 04:00PM EDT
80.00 -0.07 (-0.08%)
After hours: 07:41PM EDT
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN240614C000720002024-06-11 9:45AM EDT72.007.270.000.000.00-100.00%
AZN240614C000740002024-06-03 10:04AM EDT74.005.440.000.000.00-1000.00%
AZN240614C000750002024-06-12 11:10AM EDT75.005.280.000.000.00-100.00%
AZN240614C000760002024-05-28 3:59PM EDT76.001.750.000.000.00-1100.00%
AZN240614C000770002024-06-12 11:22AM EDT77.003.300.000.000.00-800.00%
AZN240614C000780002024-06-11 3:54PM EDT78.001.460.000.000.00-600.00%
AZN240614C000790002024-06-12 9:40AM EDT79.001.500.000.000.00-4100.00%
AZN240614C000800002024-06-12 2:50PM EDT80.000.370.000.000.00-2100.00%
AZN240614C000810002024-06-12 12:15PM EDT81.000.230.000.000.00-3106.25%
AZN240614C000820002024-06-12 12:25PM EDT82.000.090.000.000.00-406.25%
AZN240614C000830002024-06-11 3:13PM EDT83.000.030.000.000.00-1012.50%
AZN240614C000840002024-06-12 3:05PM EDT84.000.050.000.000.00-3012.50%
AZN240614C000850002024-06-10 10:40AM EDT85.000.040.000.000.00-2025.00%
AZN240614C000860002024-06-12 9:30AM EDT86.000.050.000.000.00-1025.00%
AZN240614C000870002024-06-12 9:30AM EDT87.000.130.000.000.00-5025.00%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN240614P000670002024-05-09 1:54PM EDT67.000.080.000.320.00-11145.31%
AZN240614P000680002024-06-04 3:24PM EDT68.000.050.000.000.00-455050.00%
AZN240614P000690002024-06-07 3:39PM EDT69.000.020.000.000.00-2050.00%
AZN240614P000700002024-06-10 9:30AM EDT70.000.020.000.000.00-1050.00%
AZN240614P000720002024-06-11 9:55AM EDT72.000.030.000.000.00-2025.00%
AZN240614P000730002024-06-11 9:30AM EDT73.000.010.000.000.00-2025.00%
AZN240614P000740002024-06-12 2:46PM EDT74.000.050.000.000.00-1025.00%
AZN240614P000750002024-06-04 1:13PM EDT75.000.080.000.000.00-4025.00%
AZN240614P000760002024-06-06 3:21PM EDT76.000.020.000.000.00-3012.50%
AZN240614P000770002024-06-11 3:25PM EDT77.000.060.000.000.00-37012.50%
AZN240614P000780002024-06-11 3:52PM EDT78.000.200.000.000.00-96012.50%
AZN240614P000790002024-06-12 2:55PM EDT79.000.270.000.000.00-5406.25%
AZN240614P000800002024-06-12 2:00PM EDT80.000.500.000.000.00-2200.39%
AZN240614P000810002024-06-10 3:56PM EDT81.001.060.000.000.00-2100.00%
AZN240614P000820002024-06-11 3:27PM EDT82.002.540.000.000.00-200.00%
AZN240614P000830002024-06-06 11:10AM EDT83.002.480.000.000.00--00.00%
AZN240614P000840002024-06-03 11:36AM EDT84.004.800.000.000.00-100.00%