Singapore markets open in 1 hour 30 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
68.73-0.20 (-0.29%)
At close: 04:00PM EDT
69.19 +0.46 (+0.67%)
After hours: 07:19PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN240719C000400002024-01-09 4:57PM EDT40.0029.2322.0525.600.00--20.00%
AZN240719C000475002024-01-24 2:52PM EDT47.5019.4418.1020.200.00--10.00%
AZN240719C000500002024-03-06 11:19AM EDT50.0016.2716.9018.550.00-4150.00%
AZN240719C000550002024-04-05 11:12AM EDT55.0014.0712.7014.900.00-15043.87%
AZN240719C000575002024-04-09 2:12PM EDT57.5011.9511.4012.600.00-123740.04%
AZN240719C000600002024-04-02 9:30AM EDT60.008.609.6011.750.00-533049.32%
AZN240719C000625002024-04-11 3:54PM EDT62.508.657.708.150.00-593,64832.40%
AZN240719C000650002024-04-12 11:17AM EDT65.006.605.956.20+0.04+0.61%1085529.75%
AZN240719C000675002024-04-15 2:50PM EDT67.504.354.404.55-0.10-2.25%281,11328.03%
AZN240719C000700002024-04-15 3:15PM EDT70.003.053.053.15-0.08-2.56%3261,01026.44%
AZN240719C000725002024-04-15 2:50PM EDT72.501.952.012.06-0.10-4.88%432,02925.20%
AZN240719C000750002024-04-15 12:20PM EDT75.001.351.241.30+0.01+0.75%621,57824.51%
AZN240719C000775002024-04-15 1:59PM EDT77.500.790.740.79-0.02-2.47%102,47524.07%
AZN240719C000800002024-04-15 9:30AM EDT80.000.470.430.47-0.05-9.62%290723.90%
AZN240719C000850002024-04-15 2:47PM EDT85.000.160.100.26-0.01-5.88%272726.44%
AZN240719C000900002024-04-01 10:02AM EDT90.000.060.020.150.00-22328.61%
AZN240719C000950002024-01-11 12:04PM EDT95.000.050.002.130.00-2050.66%
AZN240719C001000002024-01-08 2:36PM EDT100.000.120.000.070.00-61233.30%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN240719P000350002023-12-04 2:51PM EDT35.000.150.000.000.00--025.00%
AZN240719P000375002024-01-03 12:18PM EDT37.500.110.020.120.00-27453.91%
AZN240719P000400002024-02-08 1:09PM EDT40.000.060.000.130.00-243253.52%
AZN240719P000425002024-03-08 2:02PM EDT42.500.110.000.110.00-53246.88%
AZN240719P000450002024-04-11 10:40AM EDT45.000.040.000.150.00-24444.14%
AZN240719P000475002024-03-22 2:07PM EDT47.500.090.040.170.00-215440.14%
AZN240719P000500002024-03-27 10:39AM EDT50.000.100.070.210.00-103736.82%
AZN240719P000550002024-04-11 9:39AM EDT55.000.160.150.280.00-218529.30%
AZN240719P000575002024-04-15 2:59PM EDT57.500.310.260.41-0.02-6.06%2835527.10%
AZN240719P000600002024-04-15 2:28PM EDT60.000.510.480.57-0.04-7.27%6272224.44%
AZN240719P000625002024-04-15 12:55PM EDT62.500.750.860.93-0.14-15.73%9931,28423.12%
AZN240719P000650002024-04-15 12:05PM EDT65.001.231.431.48-0.21-14.58%701,77421.81%
AZN240719P000675002024-04-15 3:15PM EDT67.502.362.262.33+0.10+4.42%2771,05420.85%
AZN240719P000700002024-04-15 12:55PM EDT70.003.153.403.50-0.32-9.22%96791719.89%
AZN240719P000725002024-03-26 11:01AM EDT72.506.704.855.000.00-127118.76%
AZN240719P000750002024-04-09 12:10PM EDT75.007.056.707.900.00-2913227.32%
AZN240719P000775002024-03-26 11:03AM EDT77.5011.408.809.000.00-11016.77%
AZN240719P000800002024-03-26 11:08AM EDT80.0013.9010.2012.200.00-1029.57%
AZN240719P000850002024-04-12 10:48AM EDT85.0015.6015.6017.250.00-2237.33%
AZN240719P000900002024-04-12 9:32AM EDT90.0020.4019.3022.250.00-1143.75%
AZN240719P000950002024-04-12 11:01AM EDT95.0025.6025.1527.350.00-1150.88%