Singapore markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.75-0.51 (-0.75%)
At close: 04:00PM EDT
67.75 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN240405C000600002024-03-01 2:16PM EDT60.005.255.909.800.00-2050.00%
AZN240405C000610002024-02-29 2:20PM EDT61.003.974.958.850.00--1124.66%
AZN240405C000630002024-03-13 10:27AM EDT63.005.304.605.100.00-10112647.07%
AZN240405C000640002024-03-28 12:01PM EDT64.004.113.604.25-0.04-0.96%38845.80%
AZN240405C000650002024-03-26 3:55PM EDT65.001.802.793.000.00-403028.86%
AZN240405C000660002024-03-25 12:56PM EDT66.002.041.892.18+0.97+90.65%15527.54%
AZN240405C000670002024-03-28 3:49PM EDT67.001.291.151.21-0.17-11.64%1118519.53%
AZN240405C000680002024-03-28 2:26PM EDT68.000.600.570.62-0.25-29.41%1871,02418.41%
AZN240405C000690002024-03-28 3:59PM EDT69.000.240.230.28-0.22-47.83%3713218.41%
AZN240405C000700002024-03-28 3:55PM EDT70.000.100.070.12-0.09-47.37%614919.14%
AZN240405C000710002024-03-28 3:15PM EDT71.000.050.020.09-0.05-50.00%13322.95%
AZN240405C000720002024-03-27 3:55PM EDT72.000.080.000.150.00-29140331.64%
AZN240405C000750002024-03-13 11:06AM EDT75.000.300.000.510.00--152.93%
AZN240405C000760002024-03-25 9:30AM EDT76.000.040.000.050.00-1941.02%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN240405P000590002024-03-19 12:09PM EDT59.000.100.001.270.00-8989.26%
AZN240405P000600002024-03-25 10:13AM EDT60.000.050.002.110.00-8998.63%
AZN240405P000610002024-03-26 12:48PM EDT61.000.030.001.760.00-1483.69%
AZN240405P000620002024-03-21 3:01PM EDT62.000.100.001.800.00-1035376.22%
AZN240405P000630002024-03-28 2:28PM EDT63.000.040.000.04-0.14-77.78%14327.54%
AZN240405P000640002024-03-27 2:19PM EDT64.000.040.010.220.00-115,69534.28%
AZN240405P000650002024-03-28 2:07PM EDT65.000.070.050.23-0.08-53.33%189528.03%
AZN240405P000660002024-03-28 1:33PM EDT66.000.170.120.22-0.04-19.05%524920.56%
AZN240405P000670002024-03-28 3:50PM EDT67.000.370.310.46-0.02-5.13%312019.53%
AZN240405P000680002024-03-28 2:35PM EDT68.000.680.760.81-0.06-8.11%224016.90%
AZN240405P000690002024-03-28 11:36AM EDT69.001.210.711.94-0.10-7.63%541630.08%
AZN240405P000700002024-03-27 2:28PM EDT70.002.151.022.610.00-21528.32%