Singapore markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
64.75+0.16 (+0.25%)
As of 12:01PM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN231201C000400002023-11-08 9:46AM EST40.0024.1524.6524.750.00-1350.00%
AZN231201C000500002023-11-30 11:32AM EST50.0014.2514.5514.700.00-110.00%
AZN231201C000580002023-11-15 9:30AM EST58.005.856.606.750.00--050.00%
AZN231201C000590002023-12-01 10:42AM EST59.005.545.605.70+0.75+15.66%20200.00%
AZN231201C000600002023-11-29 1:24PM EST60.004.334.504.650.00-320.00%
AZN231201C000610002023-11-28 11:47AM EST61.002.403.603.900.00-2191.02%
AZN231201C000620002023-11-30 11:36AM EST62.002.272.532.610.00-160.00%
AZN231201C000630002023-11-29 3:47PM EST63.001.301.641.740.00-44780.00%
AZN231201C000640002023-12-01 11:43AM EST64.000.650.620.76-0.03-4.41%10794813.67%
AZN231201C000650002023-12-01 11:30AM EST65.000.040.010.03-0.05-55.56%355908.40%
AZN231201C000660002023-12-01 9:38AM EST66.000.010.000.500.00-220451.76%
AZN231201C000670002023-11-27 9:50AM EST67.000.010.000.050.00-1612144.92%
AZN231201C000680002023-11-22 10:53AM EST68.000.010.000.330.00-162379.88%
AZN231201C000690002023-11-13 12:10PM EST69.000.060.000.330.00-396496.09%
AZN231201C000700002023-11-10 9:40AM EST70.000.090.000.330.00-1626111.33%
AZN231201C000710002023-11-09 10:39AM EST71.000.050.000.500.00--1140.43%
AZN231201C000720002023-10-18 1:07PM EST72.000.450.000.500.00--25155.47%
AZN231201C000730002023-10-18 10:57AM EST73.000.300.000.500.00--58169.92%
AZN231201C000750002023-10-20 2:44PM EST75.000.140.000.060.00-11132.81%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN231201P000500002023-10-17 12:01PM EST50.000.070.000.500.00--1319.53%
AZN231201P000540002023-11-13 1:47PM EST54.000.010.000.330.00-116219.53%
AZN231201P000550002023-11-13 10:21AM EST55.000.010.000.500.00-89221.88%
AZN231201P000560002023-11-10 1:46PM EST56.000.080.000.030.00-12121.88%
AZN231201P000570002023-11-15 10:52AM EST57.000.060.000.330.00-812165.63%
AZN231201P000580002023-11-20 10:29AM EST58.000.160.000.500.00--8164.45%
AZN231201P000590002023-11-22 10:51AM EST59.000.020.000.500.00-1215144.92%
AZN231201P000600002023-11-22 12:11PM EST60.000.040.000.250.00-53103.91%
AZN231201P000610002023-11-28 1:41PM EST61.000.030.000.500.00-146105.86%
AZN231201P000620002023-11-28 11:32AM EST62.000.110.000.340.00-165075.20%
AZN231201P000630002023-11-30 3:45PM EST63.000.020.000.500.00-1316264.06%
AZN231201P000640002023-11-30 11:48AM EST64.000.130.000.030.00-522417.77%
AZN231201P000650002023-11-24 11:34AM EST65.000.770.250.370.00-618016.41%
AZN231201P000660002023-11-20 10:00AM EST66.002.321.071.360.00-1137.31%
AZN231201P000670002023-11-16 10:13AM EST67.003.402.172.380.00-1057.81%
AZN231201P000680002023-11-30 12:48PM EST68.003.703.253.400.00-1564.84%
AZN231201P000690002023-11-30 11:32AM EST69.004.754.254.400.00--479.30%
AZN231201P000700002023-10-17 2:57PM EST70.002.716.006.450.00--2204.00%
AZN231201P000710002023-10-17 12:18PM EST71.004.207.057.350.00--0221.29%
AZN231201P000720002023-10-18 8:32AM EST72.005.570.000.000.00--00.00%