AZN - AstraZeneca PLC

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN230609C000700002023-06-01 12:54PM EDT70.003.413.553.700.00-110053.61%
AZN230609C000710002023-06-07 1:57PM EDT71.002.602.732.83-0.13-4.76%106449.61%
AZN230609C000720002023-06-07 2:37PM EDT72.001.971.952.02+0.11+5.91%1746745.46%
AZN230609C000730002023-06-07 3:05PM EDT73.001.331.301.37+0.43+47.78%1252,18343.90%
AZN230609C000740002023-06-07 2:42PM EDT74.000.830.820.86+0.37+80.43%32357642.68%
AZN230609C000750002023-06-07 2:54PM EDT75.000.500.450.53+0.33+194.12%2,6272,23643.26%
AZN230609C000760002023-06-07 3:01PM EDT76.000.240.240.32+0.18+300.00%568744.34%
AZN230609C000770002023-06-07 2:55PM EDT77.000.180.130.17+0.13+260.00%1111,86044.14%
AZN230609C000780002023-06-05 9:51AM EDT78.000.050.020.100.00-4945.90%
AZN230609C000790002023-06-05 9:30AM EDT79.000.010.000.49-0.09-90.00%242166.41%
AZN230609C000800002023-06-05 10:13AM EDT80.000.090.000.070.00-101055.86%
AZN230609C000860002023-06-02 9:52AM EDT86.000.020.000.020.00-373770.31%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN230609P000640002023-06-05 10:15AM EDT64.000.010.000.500.00-13108.40%
AZN230609P000650002023-06-07 11:21AM EDT65.000.020.000.06-0.01-33.33%141765.23%
AZN230609P000660002023-06-07 9:52AM EDT66.000.070.010.06-0.18-72.00%322559.38%
AZN230609P000670002023-06-07 12:51PM EDT67.000.030.000.12-0.05-62.50%142757.62%
AZN230609P000680002023-06-05 10:49AM EDT68.000.080.050.100.00-31852.15%
AZN230609P000690002023-06-05 10:18AM EDT69.000.180.110.150.00-1022250.20%
AZN230609P000700002023-06-07 2:02PM EDT70.000.140.160.25-0.04-22.22%42,25150.10%
AZN230609P000710002023-06-07 2:54PM EDT71.000.360.330.38+0.19+111.76%2,0243,06046.78%
AZN230609P000720002023-06-07 2:53PM EDT72.000.600.560.60+0.43+252.94%12850444.43%
AZN230609P000730002023-06-07 2:32PM EDT73.000.930.890.95+0.48+106.67%5975042.97%
AZN230609P000740002023-06-07 2:38PM EDT74.001.491.381.48+0.57+61.96%1899343.26%
AZN230609P000750002023-06-06 11:38AM EDT75.001.762.002.160.00-91844.34%
AZN230609P000760002023-05-24 3:54PM EDT76.003.652.813.050.00-3150.78%
AZN230609P000770002023-05-19 11:57AM EDT77.002.873.653.800.00-20046.00%