Singapore markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
55.38-1.35 (-2.38%)
As of 10:50AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN231020C000450002022-09-28 1:28PM EDT45.0012.7512.7513.450.00-515434.96%
AZN231020C000475002022-10-05 12:11PM EDT47.5012.450.000.000.00-110.00%
AZN231020C000500002022-10-05 10:24AM EDT50.0010.559.5010.050.00-1832.97%
AZN231020C000525002022-10-04 3:10PM EDT52.509.458.058.500.00-1431.86%
AZN231020C000550002022-10-05 3:05PM EDT55.007.950.000.000.00-150.00%
AZN231020C000575002022-09-29 11:46AM EDT57.505.555.506.000.00--330.63%
AZN231020C000600002022-07-13 10:16AM EDT60.0011.5311.6012.600.00-2861.90%
AZN231020C000625002022-10-04 3:41PM EDT62.504.503.654.000.00-221329.27%
AZN231020C000650002022-10-05 9:51AM EDT65.003.452.913.200.00-136728.65%
AZN231020C000675002022-09-23 12:30PM EDT67.502.132.072.610.00-5628.49%
AZN231020C000700002022-09-28 11:29AM EDT70.001.651.612.080.00-11028.15%
AZN231020C000750002022-09-23 2:57PM EDT75.001.061.001.380.00-49228.17%
AZN231020C000775002022-08-30 1:56PM EDT77.502.800.711.060.00--127.74%
AZN231020C000800002022-08-30 1:00PM EDT80.002.200.520.820.00-14027.44%
AZN231020C000950002022-07-19 1:48PM EDT95.001.200.771.000.00-1337.67%
AZN231020C001000002022-06-06 12:10PM EDT100.000.540.561.020.00-5115140.31%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN231020P000325002022-08-05 10:59AM EDT32.500.320.240.770.00-4440.04%
AZN231020P000400002022-09-28 10:00AM EDT40.001.531.111.570.00-1334.46%
AZN231020P000475002022-09-27 10:17AM EDT47.503.202.822.980.00--329.46%
AZN231020P000500002022-09-27 10:17AM EDT50.004.053.403.850.00--3228.91%
AZN231020P000550002022-09-20 11:39AM EDT55.004.705.555.850.00--2426.98%
AZN231020P000575002022-09-26 10:10AM EDT57.507.576.757.100.00-110226.12%
AZN231020P000600002022-07-14 3:00PM EDT60.005.003.954.600.00-4400.00%
AZN231020P000625002022-08-30 12:57PM EDT62.505.9510.0010.300.00-1025.50%
AZN231020P000650002022-09-27 10:09AM EDT65.0012.9011.4512.150.00-42625.40%
AZN231020P000675002022-09-23 2:05PM EDT67.5014.0013.2513.750.00-10710823.26%
AZN231020P000700002022-08-04 1:21PM EDT70.009.0511.5512.150.00-91320.00%
AZN231020P000725002022-08-09 10:39AM EDT72.5010.3013.8514.200.00-27280.00%
AZN231020P000750002022-08-02 11:03AM EDT75.0011.7015.2515.750.00--380.00%
AZN231020P000800002022-08-01 11:11AM EDT80.0015.5518.0518.400.00-1001000.00%