Singapore markets close in 18 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.21+0.04 (+0.06%)
At close: 04:00PM EST
66.26 +0.05 (+0.08%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Strike:40.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN230120C000400002022-10-26 1:32PM EST2023-01-2018.5826.0527.000.00-2079.79%
AZN230721C000400002022-09-26 10:33AM EST2023-07-2115.0519.0519.800.00--80.00%
AZN240119C000400002022-11-14 3:40PM EST2024-01-1925.700.000.000.00-200.00%
AZN250117C000400002022-11-01 12:43PM EST2025-01-1722.830.000.000.00--00.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN221202P000400002022-11-17 3:48PM EST2022-12-020.020.000.000.00-2050.00%
AZN221209P000400002022-11-28 9:46AM EST2022-12-090.020.000.000.00-20050.00%
AZN221216P000400002022-11-18 2:40PM EST2022-12-160.040.000.000.00-1050.00%
AZN221223P000400002022-11-23 12:24PM EST2022-12-230.040.000.000.00-57050.00%
AZN221230P000400002022-11-25 9:30AM EST2022-12-300.050.000.000.00-1050.00%
AZN230106P000400002022-11-25 12:05PM EST2023-01-060.040.000.000.00-48025.00%
AZN230120P000400002022-11-25 12:04PM EST2023-01-200.040.000.000.00-14025.00%
AZN230421P000400002022-11-25 11:58AM EST2023-04-210.190.000.000.00-2012.50%
AZN230721P000400002022-11-28 11:07AM EST2023-07-210.360.000.000.00-2012.50%
AZN231020P000400002022-11-15 12:45PM EST2023-10-200.660.000.000.00-1012.50%
AZN240119P000400002022-11-08 10:56AM EST2024-01-191.080.000.000.00-2012.50%