AZN - AstraZeneca PLC

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN250117C000275002023-04-24 12:14PM EDT27.5048.3044.1046.550.00-1250.02%
AZN250117C000300002022-11-02 10:03AM EDT30.0031.500.000.000.00-110.00%
AZN250117C000375002023-02-09 11:18AM EDT37.5031.8527.3030.800.00--50.00%
AZN250117C000400002023-02-22 12:05PM EDT40.0030.9828.4530.750.00-230.00%
AZN250117C000450002023-03-09 4:52PM EDT45.0023.3029.5030.650.00-132338.60%
AZN250117C000475002023-06-05 11:15AM EDT47.5028.4028.0030.200.00-1045.53%
AZN250117C000500002023-01-09 10:30AM EDT50.0025.0018.6519.300.00-1230.00%
AZN250117C000525002023-05-25 2:38PM EDT52.5023.1723.7525.700.00-103340.45%
AZN250117C000550002023-05-15 3:42PM EDT55.0023.9922.1523.300.00-32337.38%
AZN250117C000575002023-04-17 1:55PM EDT57.5021.1521.5022.350.00-1839.55%
AZN250117C000600002023-04-17 1:55PM EDT60.0019.3319.6520.300.00-119037.51%
AZN250117C000625002023-06-07 9:45AM EDT62.5017.2516.5517.55+1.79+11.58%12733.18%
AZN250117C000650002023-06-05 11:32AM EDT65.0015.0014.1515.850.00-419832.17%
AZN250117C000675002023-06-07 10:25AM EDT67.5013.2013.5014.40+0.84+6.80%747231.71%
AZN250117C000700002023-05-30 1:17PM EDT70.0011.6512.0012.70+0.20+1.75%229630.32%
AZN250117C000725002023-06-07 12:19PM EDT72.5010.4010.5511.00+0.83+8.67%48828.76%
AZN250117C000750002023-06-07 10:26AM EDT75.008.958.959.95-0.15-1.65%123228.77%
AZN250117C000775002023-05-25 3:09PM EDT77.507.307.808.750.00-15428.14%
AZN250117C000800002023-05-30 3:04PM EDT80.006.206.907.850.00-125628.09%
AZN250117C000850002023-05-24 1:51PM EDT85.004.904.455.600.00-334626.08%
AZN250117C000900002023-06-05 9:36AM EDT90.003.853.454.25+0.25+6.94%1012725.68%
AZN250117C000950002023-05-31 12:31PM EDT95.002.432.142.920.00-15159124.43%
AZN250117C001000002023-05-25 11:38AM EDT100.001.601.682.520.00-313925.60%
AZN250117C001050002023-06-06 12:08PM EDT105.001.201.121.770.00-15322224.90%
AZN250117C001100002023-05-31 2:26PM EDT110.000.850.421.490.00-5325.64%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN250117P000275002023-06-06 1:33PM EDT27.500.170.110.540.00-53046.83%
AZN250117P000300002023-05-18 11:33AM EDT30.000.190.000.430.00-509041.14%
AZN250117P000325002023-02-10 3:02PM EDT32.500.430.070.810.00-6143.31%
AZN250117P000350002023-01-13 4:49PM EDT35.000.630.210.800.00-5639.75%
AZN250117P000375002023-04-12 12:03PM EDT37.500.450.050.910.00--337.72%
AZN250117P000400002023-02-10 3:02PM EDT40.000.830.631.640.00-9540.74%
AZN250117P000425002023-05-31 9:38AM EDT42.500.820.221.270.00-214534.74%
AZN250117P000450002023-05-16 1:02PM EDT45.000.800.501.330.00-11732.24%
AZN250117P000475002023-03-30 9:30AM EDT47.501.350.931.590.00-22031.09%
AZN250117P000500002023-05-23 1:06PM EDT50.001.200.851.980.00-12130.47%
AZN250117P000525002023-05-22 3:55PM EDT52.501.561.141.980.00-14953827.64%
AZN250117P000550002023-06-05 3:55PM EDT55.001.911.482.84-0.06-3.05%521528.77%
AZN250117P000575002023-04-25 9:40AM EDT57.502.042.112.730.00-27025.43%
AZN250117P000600002023-04-25 9:40AM EDT60.002.492.743.400.00-28125.14%
AZN250117P000625002023-05-25 10:36AM EDT62.503.612.683.600.00-19422.91%
AZN250117P000650002023-05-05 10:35AM EDT65.004.093.404.500.00-120322.84%
AZN250117P000675002023-06-02 10:46AM EDT67.504.804.505.150.00-15022521.66%
AZN250117P000700002023-04-17 3:16PM EDT70.005.755.205.800.00-18420.25%
AZN250117P000725002023-05-18 12:42PM EDT72.506.406.307.000.00-13620.06%
AZN250117P000750002023-06-05 10:06AM EDT75.007.507.408.50-0.35-4.46%116920.33%
AZN250117P000775002023-05-17 10:26AM EDT77.508.708.109.95+0.10+1.16%13620.13%
AZN250117P000800002023-05-03 1:56PM EDT80.009.759.5511.800.00-1620.69%
AZN250117P000850002023-05-16 12:59PM EDT85.0012.2213.1514.150.00-2315716.91%
AZN250117P000900002023-05-16 12:59PM EDT90.0015.6216.7017.950.00-232315.67%
AZN250117P000950002023-02-24 2:52PM EDT95.0028.6526.1528.250.00-41235.58%
AZN250117P001000002023-04-06 1:35PM EDT100.0027.6524.4025.550.00-1120.00%
AZN250117P001050002023-02-21 1:20PM EDT105.0035.9736.8538.750.00-52142.56%
AZN250117P001100002023-05-23 9:30AM EDT110.0034.9535.3038.550.00-1427.42%