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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN250117C000275002023-01-12 1:46PM EST27.5043.0537.4039.150.00--146.19%
AZN250117C000300002022-11-02 9:03AM EST30.0031.500.000.000.00-110.00%
AZN250117C000400002022-11-01 12:43PM EST40.0022.8329.9031.000.00--152.45%
AZN250117C000450002023-01-25 2:10PM EST45.0024.5422.8023.800.00-212734.56%
AZN250117C000500002023-01-09 9:30AM EST50.0025.0019.2020.000.00-12332.73%
AZN250117C000525002023-01-27 2:27PM EST52.5017.9017.3518.30+3.90+27.86%62732.20%
AZN250117C000550002023-01-20 11:23AM EST55.0019.2515.7516.500.00-11731.07%
AZN250117C000575002022-12-06 12:09PM EST57.5017.5218.1019.350.00-1744.22%
AZN250117C000600002023-01-27 9:53AM EST60.0012.8512.2013.25-0.52-3.89%39829.33%
AZN250117C000625002023-01-23 3:01PM EST62.5013.2510.8011.800.00-21128.64%
AZN250117C000650002023-01-20 3:55PM EST65.0012.829.1010.500.00-128228.13%
AZN250117C000675002023-01-26 12:47PM EST67.509.098.159.250.00-36727.52%
AZN250117C000700002023-01-23 3:44PM EST70.009.507.508.150.00-1023227.08%
AZN250117C000725002023-01-12 2:25PM EST72.5010.856.207.150.00-17026.68%
AZN250117C000750002023-01-25 10:45AM EST75.006.505.656.400.00-117726.73%
AZN250117C000775002023-01-09 12:40PM EST77.508.504.805.550.00--126.29%
AZN250117C000800002023-01-27 3:40PM EST80.004.504.105.35-2.20-32.84%17327.50%
AZN250117C000850002022-12-22 9:30AM EST85.004.823.705.150.00-1339830.13%
AZN250117C000900002023-01-24 1:21PM EST90.002.551.952.880.00-505125.73%
AZN250117C000950002023-01-24 10:53AM EST95.001.901.232.260.00-143325.82%
AZN250117C001000002023-01-25 1:29PM EST100.001.530.731.760.00-13925.85%
AZN250117C001050002023-01-18 10:51AM EST105.001.980.431.330.00--1125.67%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN250117P000275002022-12-15 1:43PM EST27.500.400.090.580.00-2239.53%
AZN250117P000300002023-01-06 11:49AM EST30.000.450.150.680.00-58837.31%
AZN250117P000325002022-12-15 1:40PM EST32.500.630.240.820.00--035.55%
AZN250117P000350002023-01-13 3:49PM EST35.000.630.360.980.00-5633.88%
AZN250117P000450002023-01-19 10:00AM EST45.001.521.272.030.00-3228.61%
AZN250117P000475002023-01-24 10:36AM EST47.502.051.562.350.00-11527.19%
AZN250117P000500002023-01-24 12:28PM EST50.002.401.932.760.00-51726.00%
AZN250117P000525002023-01-24 10:33AM EST52.503.002.493.350.00-342225.29%
AZN250117P000550002022-12-23 3:04PM EST55.003.752.573.700.00-113123.47%
AZN250117P000575002023-01-09 11:29AM EST57.503.624.104.800.00-26823.93%
AZN250117P000600002023-01-24 3:32PM EST60.005.064.905.400.00-307822.45%
AZN250117P000625002023-01-25 12:24PM EST62.505.705.806.300.00-19221.61%
AZN250117P000650002023-01-24 3:32PM EST65.006.966.907.500.00-1021121.31%
AZN250117P000675002022-12-22 3:20PM EST67.508.206.957.450.00-621717.27%
AZN250117P000700002022-12-22 11:43AM EST70.009.358.108.600.00-37516.14%
AZN250117P000725002023-01-18 10:32AM EST72.508.6010.7511.350.00-12619.08%
AZN250117P000750002023-01-18 10:30AM EST75.009.8012.4013.350.00-9113519.68%
AZN250117P000800002022-12-12 11:45AM EST80.0014.3513.3513.850.00--10.00%
AZN250117P000850002022-12-30 1:00PM EST85.0019.1020.2521.100.00-26818.65%
AZN250117P000900002022-12-20 10:15AM EST90.0023.3020.4020.950.00--1820.00%
AZN250117P000950002023-01-23 12:14PM EST95.0027.6029.4030.900.00-21522.43%
AZN250117P001000002023-01-05 1:20PM EST100.0030.5034.5536.000.00-112324.90%