AZN - AstraZeneca PLC

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN230721C000350002023-03-10 3:00PM EDT35.0029.9037.6538.200.00--3114.94%
AZN230721C000400002023-03-10 2:40PM EDT40.0025.0032.7533.150.00-1197.66%
AZN230721C000425002023-02-23 11:24AM EDT42.5026.3525.7526.600.00-390.00%
AZN230721C000450002023-05-17 11:33AM EDT45.0029.6027.7528.250.00-13283.11%
AZN230721C000475002023-04-24 11:34AM EDT47.5028.8525.2025.700.00-11373.10%
AZN230721C000500002023-03-21 3:19PM EDT50.0018.0025.1025.550.00-116118.75%
AZN230721C000525002023-02-10 10:35AM EDT52.5016.8013.0513.550.00-21560.00%
AZN230721C000550002023-05-03 9:37AM EDT55.0020.000.000.000.00-61520.00%
AZN230721C000575002023-03-31 3:02PM EDT57.5013.2516.5016.800.00-622069.58%
AZN230721C000600002023-05-30 1:55PM EDT60.0012.1013.0513.600.00-10132851.90%
AZN230721C000625002023-05-30 1:17PM EDT62.509.8010.6011.050.00-149443.26%
AZN230721C000650002023-05-30 11:45AM EDT65.007.608.408.600.00-252136.26%
AZN230721C000675002023-06-02 11:15AM EDT67.506.815.906.55-1.99-22.61%364333.77%
AZN230721C000700002023-06-02 3:49PM EDT70.004.454.254.60-0.20-4.30%15,02530.42%
AZN230721C000725002023-06-02 1:39PM EDT72.502.812.632.69-0.19-6.33%6441,26025.20%
AZN230721C000750002023-06-02 2:35PM EDT75.001.581.411.46-0.09-5.39%4264,01923.24%
AZN230721C000775002023-06-02 3:05PM EDT77.500.750.660.71-0.15-16.67%185,09222.22%
AZN230721C000800002023-06-02 12:27PM EDT80.000.410.260.37+0.02+5.13%61,52522.78%
AZN230721C000825002023-05-31 3:16PM EDT82.500.180.080.280.00-101,20725.68%
AZN230721C000850002023-05-26 10:45AM EDT85.000.060.000.500.00-4668634.79%
AZN230721C000900002023-06-02 10:52AM EDT90.000.010.000.12-0.01-50.00%519032.13%
AZN230721C000950002023-04-25 9:30AM EDT95.000.080.000.040.00-182032.81%
AZN230721C001000002023-04-17 12:34PM EDT100.000.040.000.100.00-2443.16%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN230721P000275002023-02-24 10:30AM EDT27.500.060.000.080.00-5375108.98%
AZN230721P000300002023-02-06 10:30AM EDT30.000.100.000.000.00-56050.00%
AZN230721P000325002023-03-06 10:30AM EDT32.500.080.010.120.00-32097.27%
AZN230721P000350002023-03-06 10:30AM EDT35.000.100.020.130.00-3490.63%
AZN230721P000375002023-03-06 10:30AM EDT37.500.110.030.140.00-91083.98%
AZN230721P000400002023-03-06 10:30AM EDT40.000.140.050.160.00-203379.10%
AZN230721P000425002023-01-30 10:45AM EDT42.500.200.070.400.00-1057782.03%
AZN230721P000450002023-05-03 10:06AM EDT45.000.050.000.500.00-119775.29%
AZN230721P000475002023-05-17 3:42PM EDT47.500.040.000.500.00-11,07067.97%
AZN230721P000500002023-05-11 1:41PM EDT50.000.080.000.500.00-7084960.94%
AZN230721P000525002023-02-28 4:42PM EDT52.500.620.240.300.00-33,55855.08%
AZN230721P000550002023-05-30 12:22PM EDT55.000.100.000.230.00-228446.88%
AZN230721P000575002023-05-25 1:05PM EDT57.500.140.000.490.00-440448.54%
AZN230721P000600002023-05-23 3:14PM EDT60.000.110.060.240.00-11,25234.86%
AZN230721P000625002023-06-01 10:02AM EDT62.500.270.170.290.00-121,28030.18%
AZN230721P000650002023-06-02 3:20PM EDT65.000.370.340.46-0.22-37.29%708,29427.44%
AZN230721P000675002023-06-02 1:10PM EDT67.500.640.690.74-0.09-12.33%2151,91224.73%
AZN230721P000700002023-06-02 2:56PM EDT70.001.151.231.28-0.09-7.26%1091,45722.80%
AZN230721P000725002023-06-02 3:59PM EDT72.502.102.102.14-0.06-2.78%5105,39620.83%
AZN230721P000750002023-06-02 3:41PM EDT75.003.303.353.45-0.35-9.59%241,74118.95%
AZN230721P000775002023-05-24 10:53AM EDT77.505.204.555.450.00-151619.97%
AZN230721P000800002023-06-01 11:36AM EDT80.007.157.307.700.00-13515821.29%
AZN230721P000825002023-05-17 10:50AM EDT82.508.409.7010.100.00-1023.44%
AZN230721P000850002023-04-24 10:15AM EDT85.009.5512.0012.300.00-500.00%
AZN230721P000950002023-02-23 4:01PM EDT95.0027.2526.7027.900.00-2880110.06%
AZN230721P001000002023-02-23 4:01PM EDT100.0032.7531.8532.450.00-1400118.12%