Singapore markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.44+0.29 (+0.46%)
At close: 04:00PM EST
63.74 +0.30 (+0.47%)
After hours: 04:26PM EST
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN231020C000275002022-11-11 3:42PM EST27.5035.6542.1042.650.00-62141.31%
AZN231020C000450002022-11-14 1:21PM EST45.0021.0026.3527.000.00-914589.28%
AZN231020C000475002022-10-17 8:59AM EST47.5012.6517.8018.250.00-1442.43%
AZN231020C000500002022-10-17 9:01AM EST50.0010.9515.9016.400.00-12441.94%
AZN231020C000525002023-01-27 11:04AM EST52.5014.6012.6013.100.00-1731.63%
AZN231020C000550002022-10-18 2:40PM EST55.007.5012.6013.250.00-21242.21%
AZN231020C000575002022-12-29 11:04AM EST57.5013.8810.5011.200.00-42038.88%
AZN231020C000600002023-01-26 9:46AM EST60.009.657.157.600.00-11427.56%
AZN231020C000625002022-11-21 11:07AM EST62.508.809.8510.350.00-1421646.86%
AZN231020C000650002023-02-02 10:19AM EST65.004.104.354.700.00-2041325.22%
AZN231020C000675002023-02-02 1:06PM EST67.503.053.303.450.00-127723.77%
AZN231020C000700002023-02-01 10:14AM EST70.002.602.442.690.00-112423.83%
AZN231020C000725002023-02-02 10:10AM EST72.501.601.651.930.00-16623.07%
AZN231020C000750002023-02-02 9:52AM EST75.001.151.111.380.00-3146322.64%
AZN231020C000775002023-01-31 2:26PM EST77.501.200.731.050.00-13322.89%
AZN231020C000800002023-01-31 3:44PM EST80.000.890.510.690.00-18422.19%
AZN231020C000850002023-01-30 12:02PM EST85.000.510.160.510.00-21924.20%
AZN231020C000900002023-01-23 9:44AM EST90.000.550.010.330.00--025.12%
AZN231020C000950002022-11-18 10:05AM EST95.000.400.300.680.00-2532.72%
AZN231020C001000002023-01-12 9:47AM EST100.000.470.000.160.00-515727.15%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN231020P000275002022-12-27 12:36PM EST27.500.140.000.230.00-2353.42%
AZN231020P000300002022-12-27 12:34PM EST30.000.250.000.270.00-2349.81%
AZN231020P000325002023-01-03 3:52PM EST32.500.190.000.350.00-2547.41%
AZN231020P000350002023-01-03 3:44PM EST35.000.240.000.400.00-2243.99%
AZN231020P000375002023-01-09 11:04AM EST37.500.210.010.450.00-18718940.65%
AZN231020P000400002023-01-26 12:08PM EST40.000.270.080.540.00-929338.01%
AZN231020P000425002023-02-01 2:18PM EST42.500.440.230.620.00-1235.08%
AZN231020P000450002023-02-02 12:39PM EST45.000.590.470.810.00-31333.42%
AZN231020P000475002023-01-12 3:29PM EST47.500.560.601.040.00-2331.71%
AZN231020P000500002022-11-29 9:45AM EST50.001.390.921.290.00-53729.74%
AZN231020P000525002023-02-01 12:23PM EST52.501.491.271.680.00-220428.37%
AZN231020P000550002023-02-02 10:14AM EST55.002.001.861.930.00-113925.54%
AZN231020P000575002023-02-01 2:19PM EST57.502.552.452.650.00-410625.01%
AZN231020P000600002023-01-24 9:30AM EST60.003.052.933.45+0.32+11.72%14624.03%
AZN231020P000625002022-08-30 11:57AM EST62.505.9510.0010.300.00-1050.45%
AZN231020P000650002023-02-01 11:26AM EST65.005.505.355.500.00-15421.68%
AZN231020P000675002023-01-25 3:12PM EST67.505.256.756.950.00-2626821.10%
AZN231020P000700002023-02-01 12:35PM EST70.008.908.308.900.00-122622.07%
AZN231020P000725002023-02-02 11:49AM EST72.5011.0010.0510.600.00-1710120.88%
AZN231020P000750002023-02-03 9:35AM EST75.0012.2012.4013.10-0.80-6.15%1114823.67%
AZN231020P000800002022-08-01 10:11AM EST80.0015.5518.0518.400.00-10010030.60%