Singapore markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
54.84-0.07 (-0.13%)
At close: 04:00PM EDT
54.90 +0.06 (+0.11%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN240119C000300002022-09-16 3:41PM EDT30.0028.8825.4026.150.00-1646.14%
AZN240119C000325002022-07-07 3:16PM EDT32.5035.0033.6034.550.00-12116.26%
AZN240119C000350002022-09-23 9:41AM EDT35.0021.1020.8521.900.00-1842.98%
AZN240119C000375002022-05-10 9:58AM EDT37.5026.6525.7526.550.00-101079.75%
AZN240119C000400002022-09-15 12:19PM EDT40.0020.2017.0017.650.00-23838.48%
AZN240119C000425002022-03-08 11:03AM EDT42.5016.4528.4029.600.00-12107.53%
AZN240119C000450002022-09-26 11:10AM EDT45.0012.6013.2513.900.00-11535.73%
AZN240119C000475002022-09-20 1:16PM EDT47.5013.7011.6512.200.00-111934.62%
AZN240119C000500002022-09-28 1:21PM EDT50.0010.4510.1010.500.00-7501,18833.08%
AZN240119C000525002022-09-30 12:02PM EDT52.509.058.609.35+1.00+12.42%123033.47%
AZN240119C000550002022-09-27 12:05PM EDT55.006.807.407.700.00-251,14031.28%
AZN240119C000575002022-09-27 2:03PM EDT57.505.596.256.550.00-3742130.70%
AZN240119C000600002022-09-30 9:36AM EDT60.005.505.205.60+0.75+15.79%251,96630.45%
AZN240119C000625002022-09-29 12:16PM EDT62.504.504.304.600.00-151829.54%
AZN240119C000650002022-09-30 1:09PM EDT65.003.703.353.90+0.82+28.47%333729.43%
AZN240119C000675002022-09-21 2:55PM EDT67.503.702.713.300.00-62929.35%
AZN240119C000700002022-09-30 2:25PM EDT70.002.482.272.72-0.12-4.62%222028.97%
AZN240119C000725002022-09-27 10:39AM EDT72.501.711.862.230.00-114828.64%
AZN240119C000750002022-09-20 10:33AM EDT75.002.051.451.870.00-157128.61%
AZN240119C000775002022-09-07 3:13PM EDT77.502.351.111.520.00-310828.32%
AZN240119C000800002022-09-23 9:31AM EDT80.001.000.861.280.00-259628.39%
AZN240119C000850002022-09-26 9:36AM EDT85.000.600.530.800.00-29627.64%
AZN240119C000900002022-09-26 11:50AM EDT90.000.350.430.550.00-211127.69%
AZN240119C000950002022-09-26 1:53PM EDT95.000.250.180.400.00-771628.03%
AZN240119C001000002022-08-30 1:03PM EDT100.000.700.060.360.00-218729.42%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN240119P000300002022-09-27 3:01PM EDT30.000.580.500.770.00-3223939.75%
AZN240119P000325002022-06-06 2:28PM EDT32.500.530.310.800.00--335.74%
AZN240119P000350002022-05-18 3:33PM EDT35.001.020.511.300.00-5536.62%
AZN240119P000400002022-09-27 10:47AM EDT40.001.661.471.890.00-129532.53%
AZN240119P000425002022-09-26 1:12PM EDT42.502.301.912.390.00-2331.35%
AZN240119P000450002022-09-28 12:24PM EDT45.002.702.482.910.00-131529.80%
AZN240119P000475002022-09-26 9:31AM EDT47.503.503.153.550.00-214928.43%
AZN240119P000500002022-09-30 12:48PM EDT50.004.124.054.40-0.18-4.19%131727.55%
AZN240119P000525002022-09-27 11:39AM EDT52.505.554.955.350.00-8522526.54%
AZN240119P000550002022-09-23 3:05PM EDT55.006.316.156.450.00-4240125.59%
AZN240119P000575002022-09-20 2:59PM EDT57.506.357.407.750.00-213024.87%
AZN240119P000600002022-09-22 10:21AM EDT60.008.258.809.200.00-2032924.17%
AZN240119P000625002022-09-30 2:46PM EDT62.5010.5010.4510.95-0.02-0.19%12,44424.12%
AZN240119P000650002022-09-29 11:35AM EDT65.0012.2712.0012.600.00-6932323.07%
AZN240119P000675002022-08-12 9:30AM EDT67.508.3110.1510.550.00-2270.00%
AZN240119P000700002022-09-27 10:03AM EDT70.0017.0015.9516.500.00-113921.94%
AZN240119P000725002022-09-14 3:27PM EDT72.5015.2518.1018.700.00-108621.96%
AZN240119P000750002022-09-27 12:36PM EDT75.0021.5720.3520.950.00-226621.89%
AZN240119P000775002022-07-01 10:09AM EDT77.5015.6514.0015.150.00-2420.00%
AZN240119P000800002022-09-27 12:36PM EDT80.0026.4024.9025.650.00-2222.22%
AZN240119P000850002022-05-04 2:23PM EDT85.0021.0020.6521.650.00-10680.00%
AZN240119P000900002022-04-13 11:29AM EDT90.0022.9526.8028.050.00-12620.00%