Singapore markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
54.58-1.73 (-3.07%)
At close: 04:00PM EDT
54.79 +0.21 (+0.38%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN230421C000575002022-09-23 3:06PM EDT57.503.552.844.25-0.70-16.47%12910133.05%
AZN230421C000600002022-09-23 11:27AM EDT60.002.702.352.88-0.45-14.29%23327829.74%
AZN230421C000625002022-09-20 2:20PM EDT62.501.921.642.16-0.71-27.00%222529.37%
AZN230421C000650002022-09-23 10:22AM EDT65.001.401.081.66-0.62-30.69%913929.57%
AZN230421C000675002022-09-22 3:31PM EDT67.501.160.651.380.00-7048230.68%
AZN230421C000700002022-09-22 3:43PM EDT70.000.680.341.04-0.09-11.69%349130.64%
AZN230421C000725002022-09-15 3:37PM EDT72.500.800.190.780.00-111630.62%
AZN230421C000750002022-09-01 9:33AM EDT75.001.260.140.560.00-447030.32%
AZN230421C000775002022-08-26 10:40AM EDT77.502.230.000.470.00-1131.23%
AZN230421C000800002022-09-12 3:25PM EDT80.000.550.000.380.00-219131.76%
AZN230421C000850002022-08-22 9:54AM EDT85.000.990.000.290.00-204233.64%
AZN230421C000950002022-06-01 12:58PM EDT95.000.400.250.450.00-342743.46%
AZN230421C001000002022-09-08 10:29AM EDT100.000.120.000.150.00-1638.57%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN230421P000400002022-09-15 3:54PM EDT40.000.560.591.240.00--2041.43%
AZN230421P000425002022-09-23 1:23PM EDT42.501.160.901.58+0.66+132.00%1439.11%
AZN230421P000450002022-09-06 11:08AM EDT45.000.991.212.000.00-11636.85%
AZN230421P000475002022-09-21 3:17PM EDT47.501.611.722.310.00-414133.07%
AZN230421P000500002022-09-23 9:40AM EDT50.002.622.452.96+0.30+12.93%194131.15%
AZN230421P000525002022-09-23 9:40AM EDT52.503.503.603.85+0.97+38.34%249329.82%
AZN230421P000550002022-09-23 2:15PM EDT55.005.004.654.95+1.42+39.66%851,21628.64%
AZN230421P000575002022-09-22 1:50PM EDT57.505.305.906.500.00-916428.98%
AZN230421P000600002022-09-22 2:01PM EDT60.006.717.558.000.00-426527.84%
AZN230421P000625002022-09-16 11:07AM EDT62.507.099.309.650.00-218426.39%
AZN230421P000650002022-09-23 9:40AM EDT65.0010.9511.1511.80+2.55+30.36%824527.43%
AZN230421P000675002022-09-02 11:48AM EDT67.508.2513.1513.850.00-232226.73%
AZN230421P000700002022-09-15 3:15PM EDT70.0012.7515.3015.950.00-4914925.20%
AZN230421P000725002022-09-15 2:03PM EDT72.5014.7017.7518.300.00-628325.54%
AZN230421P000750002022-08-18 10:12AM EDT75.0010.5016.7517.200.00-63640.00%