Singapore markets close in 51 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
64.13+0.02 (+0.04%)
At close: 04:00PM EST
64.33 +0.20 (+0.31%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN240223C000400002024-02-21 2:54PM EST40.0024.300.000.000.00--00.00%
AZN240223C000500002024-02-21 2:53PM EST50.0014.300.000.000.00--00.00%
AZN240223C000590002024-02-21 2:58PM EST59.005.400.000.000.00-500.00%
AZN240223C000600002024-02-21 3:50PM EST60.004.900.000.000.00-10000.00%
AZN240223C000610002024-02-21 3:15PM EST61.003.400.000.000.00-50000.00%
AZN240223C000620002024-02-22 11:39AM EST62.002.250.000.000.00-1500.00%
AZN240223C000630002024-02-22 2:16PM EST63.001.550.000.000.00-600.00%
AZN240223C000640002024-02-22 2:33PM EST64.000.680.000.000.00-1900.00%
AZN240223C000650002024-02-22 3:51PM EST65.000.150.000.000.00-33306.25%
AZN240223C000660002024-02-22 3:33PM EST66.000.020.000.000.00-309012.50%
AZN240223C000670002024-02-22 1:33PM EST67.000.010.000.000.00-4025.00%
AZN240223C000680002024-02-21 2:10PM EST68.000.020.000.000.00-101025.00%
AZN240223C000690002024-02-21 9:30AM EST69.000.010.000.000.00-40025.00%
AZN240223C000700002024-02-20 9:30AM EST70.000.070.000.000.00-3050.00%
AZN240223C000710002024-01-17 12:22PM EST71.000.340.000.190.00-1610120.31%
AZN240223C000720002024-02-20 9:30AM EST72.000.050.000.000.00-2050.00%
AZN240223C000730002024-01-22 3:22PM EST73.000.220.000.190.00-139145.31%
AZN240223C000740002024-02-22 2:33PM EST74.000.060.000.000.00-1050.00%
AZN240223C000750002024-02-16 2:45PM EST75.000.010.000.000.00-1050.00%
AZN240223C000760002024-01-10 12:10PM EST76.000.210.000.190.00--34180.47%
AZN240223C000790002024-01-09 10:41AM EST79.000.160.001.000.00--2303.52%
AZN240223C000800002024-01-09 9:47AM EST80.000.150.000.250.00--20234.38%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN240223P000540002024-02-12 10:17AM EST54.000.060.000.000.00-1050.00%
AZN240223P000560002024-02-12 11:28AM EST56.000.050.000.000.00--050.00%
AZN240223P000570002024-02-14 12:24PM EST57.000.030.000.000.00-1050.00%
AZN240223P000580002024-02-12 10:17AM EST58.000.190.000.000.00-1050.00%
AZN240223P000590002024-02-21 11:55AM EST59.000.010.000.000.00-10050.00%
AZN240223P000600002024-02-20 10:47AM EST60.000.060.000.000.00-3025.00%
AZN240223P000610002024-02-22 1:42PM EST61.000.010.000.000.00-23025.00%
AZN240223P000620002024-02-22 10:31AM EST62.000.050.000.000.00-1012.50%
AZN240223P000630002024-02-22 1:25PM EST63.000.030.000.000.00-19012.50%
AZN240223P000640002024-02-22 3:52PM EST64.000.160.000.000.00-12301.56%
AZN240223P000650002024-02-22 3:47PM EST65.000.820.000.000.00-4200.00%
AZN240223P000660002024-02-22 1:20PM EST66.001.940.000.000.00-600.00%
AZN240223P000670002024-02-12 11:32AM EST67.006.960.000.000.00-100.00%
AZN240223P000680002024-02-21 3:11PM EST68.004.350.000.000.00-100.00%
AZN240223P000690002024-02-15 3:52PM EST69.007.250.000.000.00-100.00%
AZN240223P000700002024-02-22 3:37PM EST70.005.850.000.000.00-100.00%