AZN - AstraZeneca PLC

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN231020C000275002023-02-22 4:58PM EDT27.5041.3040.0541.850.00-200.00%
AZN231020C000400002023-05-11 12:25PM EDT40.0035.1232.7533.600.00--363.97%
AZN231020C000450002022-11-14 2:21PM EDT45.0021.0026.3527.000.00-91450.00%
AZN231020C000475002022-10-17 9:59AM EDT47.5012.6517.8018.250.00-140.00%
AZN231020C000500002022-10-17 10:01AM EDT50.0010.9515.9016.400.00-1240.00%
AZN231020C000525002023-01-27 12:04PM EDT52.5014.6016.0516.550.00-170.00%
AZN231020C000550002023-05-15 9:41AM EDT55.0021.1018.4519.050.00-122644.87%
AZN231020C000575002023-04-28 1:02PM EDT57.5017.5516.1516.650.00-72140.72%
AZN231020C000600002023-05-03 12:41PM EDT60.0016.5013.8514.350.00-17137.35%
AZN231020C000625002023-05-12 10:07AM EDT62.5014.7011.8012.500.00-4428537.11%
AZN231020C000650002023-05-24 11:03AM EDT65.009.909.7510.100.00-250432.28%
AZN231020C000675002023-05-22 12:12PM EDT67.509.557.658.200.00-730430.36%
AZN231020C000700002023-05-26 11:11AM EDT70.006.156.106.25-0.14-2.23%434927.39%
AZN231020C000725002023-05-26 1:23PM EDT72.504.504.554.75-1.45-24.37%330126.11%
AZN231020C000750002023-05-26 2:11PM EDT75.003.193.253.45+0.24+8.14%482424.82%
AZN231020C000775002023-05-25 11:13AM EDT77.502.032.262.410.00-138423.78%
AZN231020C000800002023-05-25 11:48AM EDT80.001.201.461.770.00-949723.95%
AZN231020C000825002023-05-26 3:03PM EDT82.500.930.911.12+0.11+13.41%312822.88%
AZN231020C000850002023-05-23 1:40PM EDT85.000.800.540.730.00-351722.53%
AZN231020C000900002023-05-22 9:43AM EDT90.000.380.140.340.00-158122.90%
AZN231020C000950002023-05-16 12:56PM EDT95.000.250.020.530.00-11429.98%
AZN231020C001000002023-05-19 11:49AM EDT100.000.060.000.160.00-317226.95%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN231020P000275002023-03-10 10:30AM EDT27.500.100.000.240.00-101372.66%
AZN231020P000300002022-12-27 1:34PM EDT30.000.250.000.270.00-2367.77%
AZN231020P000325002023-01-03 4:52PM EDT32.500.190.000.350.00-2564.65%
AZN231020P000350002023-01-03 4:44PM EDT35.000.240.000.400.00-2260.55%
AZN231020P000375002023-03-06 12:50PM EDT37.500.160.000.390.00-10028955.18%
AZN231020P000400002023-02-16 11:40AM EDT40.000.220.070.540.00-218854.54%
AZN231020P000425002023-05-04 3:29PM EDT42.500.130.040.290.00-420749.22%
AZN231020P000450002023-04-18 10:11AM EDT45.000.160.040.140.00-21439.16%
AZN231020P000475002023-04-26 3:50PM EDT47.500.240.130.200.00-3170637.60%
AZN231020P000500002023-05-09 3:05PM EDT50.000.240.130.570.00-33842.07%
AZN231020P000525002023-05-22 9:48AM EDT52.500.200.230.620.00-4020438.40%
AZN231020P000550002023-05-02 12:12PM EDT55.000.470.290.450.00-50066031.35%
AZN231020P000575002023-05-09 12:16PM EDT57.500.550.430.610.00-522129.64%
AZN231020P000600002023-05-02 9:39AM EDT60.000.790.630.800.00-387827.69%
AZN231020P000625002023-05-04 10:17AM EDT62.501.080.921.110.00-8811626.27%
AZN231020P000650002023-05-25 3:45PM EDT65.001.581.321.720.00-430426.29%
AZN231020P000675002023-05-25 12:02PM EDT67.502.231.862.210.00-1930824.30%
AZN231020P000700002023-05-25 12:35PM EDT70.003.052.642.780.00-2365421.94%
AZN231020P000725002023-05-26 9:48AM EDT72.503.453.603.75-0.65-15.85%1949720.72%
AZN231020P000750002023-05-26 9:48AM EDT75.004.704.805.00-0.75-13.76%1643419.64%
AZN231020P000775002023-05-24 2:16PM EDT77.506.206.306.500.00-6836818.41%
AZN231020P000800002023-05-22 3:49PM EDT80.006.697.958.500.00-62218.80%
AZN231020P000825002023-05-23 12:44PM EDT82.508.309.8010.900.00-11921.30%
AZN231020P000850002023-04-18 9:33AM EDT85.0010.0010.6011.200.00-170.00%