Singapore markets close in 7 hours 20 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.02+1.09 (+1.65%)
At close: 04:00PM EDT
66.70 -0.32 (-0.48%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN220701C000560002022-06-21 10:01AM EDT56.006.6510.7011.450.00--4124.22%
AZN220701C000570002022-06-16 10:23AM EDT57.003.959.6510.500.00--1114.06%
AZN220701C000575002022-06-29 1:09PM EDT57.509.759.459.85+2.90+42.34%21127.73%
AZN220701C000580002022-06-22 3:17PM EDT58.005.918.959.400.00-86126.56%
AZN220701C000590002022-06-21 10:02AM EDT59.003.907.908.500.00-34118.56%
AZN220701C000600002022-06-29 10:02AM EDT60.007.086.957.15+0.28+4.12%110375.00%
AZN220701C000610002022-06-27 3:38PM EDT61.005.595.806.500.00-41286.72%
AZN220701C000620002022-06-15 10:51AM EDT62.000.964.955.350.00-303175.00%
AZN220701C000625002022-06-28 3:10PM EDT62.503.454.304.800.00-2850.78%
AZN220701C000630002022-06-29 3:36PM EDT63.004.193.804.35+1.24+42.03%3651.56%
AZN220701C000640002022-06-22 3:52PM EDT64.000.863.003.350.00-4453.32%
AZN220701C000650002022-06-29 11:50AM EDT65.002.512.042.20+1.19+90.15%14442.38%
AZN220701C000660002022-06-29 9:40AM EDT66.001.331.131.30+0.77+137.50%216834.08%
AZN220701C000670002022-06-29 2:08PM EDT67.000.800.530.65+0.53+196.30%333632.32%
AZN220701C000675002022-06-29 2:31PM EDT67.500.480.320.38+0.32+200.00%321929.69%
AZN220701C000680002022-06-29 2:14PM EDT68.000.340.180.23+0.27+385.71%1252929.88%
AZN220701C000690002022-06-29 3:52PM EDT69.000.060.060.10+0.01+20.00%41333.59%
AZN220701C000700002022-06-29 11:56AM EDT70.000.050.020.07-0.05-50.00%3541.02%
AZN220701C000710002022-06-21 12:11PM EDT71.000.040.000.080.00-4552.34%
AZN220701C000730002022-06-09 9:30AM EDT73.000.280.000.060.00--2059.38%
AZN220701C000750002022-06-27 12:02PM EDT75.000.010.010.000.00-1011759.38%
AZN220701C000900002022-06-23 10:48AM EDT90.000.010.000.000.00--150.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN220701P000450002022-06-16 2:27PM EDT45.000.050.000.020.00-7858203.13%
AZN220701P000550002022-06-28 9:46AM EDT55.000.010.000.000.00-13150.00%
AZN220701P000560002022-06-21 10:01AM EDT56.000.270.000.040.00-6070107.81%
AZN220701P000570002022-06-16 9:50AM EDT57.000.620.000.000.00--250.00%
AZN220701P000575002022-06-21 10:01AM EDT57.500.300.000.130.00--30111.72%
AZN220701P000580002022-06-24 10:40AM EDT58.000.030.000.110.00-8041103.91%
AZN220701P000590002022-06-14 2:54PM EDT59.001.780.000.800.00--0146.29%
AZN220701P000600002022-06-27 9:46AM EDT60.000.020.000.000.00--150.00%
AZN220701P000610002022-06-27 3:54PM EDT61.000.070.000.000.00-21,95725.00%
AZN220701P000620002022-06-28 1:27PM EDT62.000.060.010.030.00-63052.34%
AZN220701P000625002022-06-28 10:27AM EDT62.500.060.000.000.00-46125.00%
AZN220701P000630002022-06-28 1:19PM EDT63.000.110.010.080.00-435755.86%
AZN220701P000640002022-06-29 9:31AM EDT64.000.070.040.07-0.14-66.67%206143.16%
AZN220701P000650002022-06-29 2:49PM EDT65.000.100.080.12-0.31-75.61%94737.11%
AZN220701P000660002022-06-28 2:17PM EDT66.000.730.200.260.00-492332.91%
AZN220701P000670002022-06-29 3:49PM EDT67.000.500.470.60-0.59-54.13%55530.86%
AZN220701P000675002022-06-29 1:38PM EDT67.500.750.780.94-3.95-84.04%3233.89%
AZN220701P000680002022-06-29 1:09PM EDT68.001.031.141.24-4.22-80.38%2431.74%