Singapore markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.53-0.46 (-0.70%)
At close: 04:00PM EST
65.60 +0.07 (+0.11%)
After hours: 07:48PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN240119C000300002022-10-06 2:32PM EST30.0025.8431.3532.150.00-390.00%
AZN240119C000325002023-01-13 10:23AM EST32.5038.8033.0033.850.00-2250.54%
AZN240119C000350002023-01-19 10:02AM EST35.0036.0030.6531.550.00-11048.68%
AZN240119C000375002022-05-10 8:58AM EST37.5026.6525.7526.550.00-10100.00%
AZN240119C000400002023-01-23 2:52PM EST40.0028.3525.9527.000.00-13744.65%
AZN240119C000425002023-01-03 3:54PM EST42.5028.2824.0024.800.00-12042.94%
AZN240119C000450002022-12-28 2:55PM EST45.0024.3521.7522.450.00-184739.86%
AZN240119C000475002023-01-26 2:31PM EST47.5019.9619.6020.250.00-115337.79%
AZN240119C000500002023-01-27 11:04AM EST50.0017.6517.5518.15-1.01-5.41%11,16036.12%
AZN240119C000525002023-01-17 11:00AM EST52.5020.8715.5016.000.00-121833.90%
AZN240119C000550002023-01-06 12:06PM EST55.0018.7113.4014.200.00-191433.22%
AZN240119C000575002022-12-20 2:31PM EST57.5014.4016.1016.600.00-226150.78%
AZN240119C000600002023-01-26 12:38PM EST60.0010.2510.0010.300.00-52,46729.22%
AZN240119C000625002023-01-26 3:35PM EST62.508.758.308.750.00-1953828.37%
AZN240119C000650002023-01-27 10:53AM EST65.006.856.857.30-3.20-31.84%167127.42%
AZN240119C000675002023-01-26 1:10PM EST67.505.905.606.050.00-721526.75%
AZN240119C000700002023-01-27 9:50AM EST70.004.604.554.70-0.20-4.17%556025.15%
AZN240119C000725002023-01-26 11:58AM EST72.503.853.603.750.00-4444724.57%
AZN240119C000750002023-01-25 2:56PM EST75.003.372.683.100.00-12798524.70%
AZN240119C000775002023-01-25 12:50PM EST77.502.772.022.430.00-13140124.26%
AZN240119C000800002023-01-27 3:41PM EST80.001.721.701.80-0.08-4.44%111,17223.45%
AZN240119C000850002023-01-26 3:44PM EST85.001.020.871.160.00-11543823.66%
AZN240119C000900002023-01-26 11:19AM EST90.000.710.340.720.00-1126023.67%
AZN240119C000950002023-01-26 10:30AM EST95.000.300.110.480.00-21972324.13%
AZN240119C001000002023-01-17 11:11AM EST100.000.550.060.330.00-121024.68%
AZN240119C001050002023-01-12 9:51AM EST105.000.400.000.290.00--226.22%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN240119P000275002022-12-27 1:53PM EST27.500.140.000.140.00-21143.36%
AZN240119P000300002023-01-26 2:18PM EST30.000.130.020.200.00-9239541.70%
AZN240119P000325002023-01-04 9:47AM EST32.500.200.010.410.00-2543.31%
AZN240119P000350002023-01-03 3:40PM EST35.000.320.050.490.00-21240.82%
AZN240119P000375002022-12-20 11:07AM EST37.500.480.100.560.00-2338.09%
AZN240119P000400002023-01-24 2:49PM EST40.000.410.330.420.00-528932.23%
AZN240119P000425002022-12-14 11:18AM EST42.500.630.200.810.00-2633.94%
AZN240119P000450002023-01-27 2:37PM EST45.000.670.530.95-0.03-4.29%534031.76%
AZN240119P000475002022-12-14 11:18AM EST47.500.940.590.850.00-213627.31%
AZN240119P000500002023-01-24 12:19PM EST50.001.201.051.380.00-131428.10%
AZN240119P000525002023-01-24 12:35PM EST52.501.521.312.000.00-6428128.41%
AZN240119P000550002023-01-26 12:44PM EST55.001.941.852.440.00-13595026.98%
AZN240119P000575002023-01-27 9:30AM EST57.502.562.412.65+0.11+4.49%11,03924.04%
AZN240119P000600002023-01-27 11:36AM EST60.003.103.003.350.00-178123.10%
AZN240119P000625002023-01-27 10:31AM EST62.504.103.904.15+0.05+1.23%212,98222.00%
AZN240119P000650002023-01-27 12:27PM EST65.005.004.955.15+0.05+1.01%984721.09%
AZN240119P000675002023-01-26 10:29AM EST67.506.206.156.450.00-1833620.69%
AZN240119P000700002023-01-27 3:08PM EST70.007.507.557.85+1.10+17.19%131519.98%
AZN240119P000725002023-01-18 2:00PM EST72.506.509.209.400.00-3414919.14%
AZN240119P000750002023-01-24 10:41AM EST75.0010.9510.9511.450.00-525819.80%
AZN240119P000775002023-01-24 3:50PM EST77.5012.7712.9513.400.00-103719.43%
AZN240119P000800002023-01-05 2:08PM EST80.0012.1515.0515.650.00-101020.13%
AZN240119P000850002023-01-06 1:36PM EST85.0015.5019.7520.650.00-2223.83%
AZN240119P000900002022-04-13 10:29AM EST90.0022.9526.8028.050.00-126240.02%