AZN - AstraZeneca PLC

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN240119C000300002023-05-19 12:11PM EDT30.0045.250.000.000.00-500.00%
AZN240119C000325002023-02-22 4:55PM EDT32.5036.6035.4537.100.00-220.00%
AZN240119C000350002023-05-25 12:11PM EDT35.0037.050.000.000.00-200.00%
AZN240119C000375002023-02-23 11:24AM EDT37.5031.9030.7032.400.00-5100.00%
AZN240119C000400002023-04-03 9:50AM EDT40.0030.9034.8035.850.00-13570.97%
AZN240119C000425002023-01-03 4:54PM EDT42.5028.2821.6022.100.00-1200.00%
AZN240119C000450002023-04-20 10:00AM EDT45.0031.2030.7531.650.00-13267.97%
AZN240119C000475002023-01-26 3:31PM EDT47.5019.9621.3021.700.00-11430.00%
AZN240119C000500002023-05-25 2:38PM EDT50.0023.340.000.000.00-1000.00%
AZN240119C000525002023-05-23 1:10PM EDT52.5023.870.000.000.00-100.00%
AZN240119C000550002023-06-05 10:25AM EDT55.0020.100.000.000.00-100.00%
AZN240119C000575002023-05-17 12:06PM EDT57.5019.350.000.000.00-200.00%
AZN240119C000600002023-05-30 2:26PM EDT60.0014.430.000.000.00-400.00%
AZN240119C000625002023-06-05 1:07PM EDT62.5013.800.000.000.00-2200.00%
AZN240119C000650002023-05-30 2:26PM EDT65.0010.480.000.000.00-700.00%
AZN240119C000675002023-05-30 11:55AM EDT67.508.580.000.000.00-100.00%
AZN240119C000700002023-06-05 2:38PM EDT70.008.050.000.000.00-1000.00%
AZN240119C000725002023-06-05 1:57PM EDT72.506.500.000.000.00-100.00%
AZN240119C000750002023-06-05 11:57AM EDT75.005.300.000.000.00-100.78%
AZN240119C000775002023-06-05 1:12PM EDT77.503.950.000.000.00-101.56%
AZN240119C000800002023-06-02 2:50PM EDT80.002.870.000.000.00-28703.13%
AZN240119C000825002023-06-05 11:50AM EDT82.502.180.000.000.00-203.13%
AZN240119C000850002023-06-05 11:58AM EDT85.001.570.000.000.00-203.13%
AZN240119C000900002023-06-01 10:21AM EDT90.000.760.000.000.00-106.25%
AZN240119C000950002023-05-18 10:49AM EDT95.000.530.000.000.00-206.25%
AZN240119C001000002023-05-22 10:15AM EDT100.000.280.000.000.00-406.25%
AZN240119C001050002023-05-22 10:15AM EDT105.000.150.000.000.00-4012.50%
AZN240119C001100002023-05-08 2:31PM EDT110.000.210.000.000.00--012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN240119P000275002023-04-26 10:46AM EDT27.500.050.010.100.00-101152.34%
AZN240119P000300002023-04-12 12:03PM EDT30.000.090.010.140.00-344550.00%
AZN240119P000325002023-03-30 1:25PM EDT32.500.130.000.110.00-2548.24%
AZN240119P000350002023-03-07 12:25PM EDT35.000.180.030.320.00-20026552.78%
AZN240119P000375002022-12-20 12:07PM EDT37.500.480.100.560.00-2354.18%
AZN240119P000400002023-05-26 2:10PM EDT40.000.160.000.000.00-26012.50%
AZN240119P000425002023-03-07 2:54PM EDT42.500.430.020.540.00-2545.02%
AZN240119P000450002023-02-24 3:09PM EDT45.000.560.240.850.00-334045.80%
AZN240119P000475002023-05-04 3:49PM EDT47.500.630.090.590.00-331538.01%
AZN240119P000500002023-05-12 10:20AM EDT50.000.400.000.000.00-9012.50%
AZN240119P000525002023-05-22 10:15AM EDT52.500.400.000.000.00-2012.50%
AZN240119P000550002023-05-30 10:24AM EDT55.000.750.000.000.00-14406.25%
AZN240119P000575002023-06-05 1:59PM EDT57.500.840.000.000.00-606.25%
AZN240119P000600002023-06-05 1:59PM EDT60.001.070.000.000.00-36806.25%
AZN240119P000625002023-05-30 3:08PM EDT62.501.790.000.000.00-2206.25%
AZN240119P000650002023-06-05 1:33PM EDT65.001.840.000.000.00-103.13%
AZN240119P000675002023-05-22 3:09PM EDT67.502.240.000.000.00-103.13%
AZN240119P000700002023-06-05 1:46PM EDT70.003.100.000.000.00-201.56%
AZN240119P000725002023-06-01 2:27PM EDT72.504.400.000.000.00-4500.39%
AZN240119P000750002023-06-05 3:59PM EDT75.005.100.000.000.00-100.00%
AZN240119P000775002023-05-23 12:43PM EDT77.505.750.000.000.00-4000.00%
AZN240119P000800002023-05-23 11:34AM EDT80.007.200.000.000.00-100.00%
AZN240119P000825002023-06-05 3:11PM EDT82.509.950.000.000.00-4100.00%
AZN240119P000850002023-04-28 2:35PM EDT85.0011.5512.4513.700.00-11624.39%
AZN240119P000900002022-04-13 11:29AM EDT90.0022.9526.8028.050.00-126270.25%
AZN240119P001050002023-05-19 10:14AM EDT105.0030.250.000.000.00-100.00%