Singapore markets close in 1 hour 29 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
68.34+0.37 (+0.54%)
At close: 04:00PM EST
66.59 -1.75 (-2.56%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:55.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN221216C000550002022-11-22 10:18AM EST2022-12-1610.790.000.000.00-600.00%
AZN230120C000550002022-12-01 1:08PM EST2023-01-2014.100.000.000.00-700.00%
AZN230421C000550002022-11-17 3:09PM EST2023-04-2110.670.000.000.00-100.00%
AZN230721C000550002022-10-07 8:37AM EST2023-07-216.209.4510.050.00-190.00%
AZN231020C000550002022-10-18 2:40PM EST2023-10-207.5012.6013.250.00-2120.00%
AZN240119C000550002022-11-30 9:34AM EST2024-01-1915.900.000.000.00-100.00%
AZN250117C000550002022-10-25 1:05PM EST2025-01-1710.5017.3018.100.00-2628.27%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN221202P000550002022-11-11 10:01AM EST2022-12-020.100.000.000.00-2050.00%
AZN221209P000550002022-12-01 9:48AM EST2022-12-090.020.000.000.00-1025.00%
AZN221216P000550002022-11-30 3:55PM EST2022-12-160.050.000.000.00-71025.00%
AZN230120P000550002022-11-29 10:40AM EST2023-01-200.170.000.000.00-3012.50%
AZN230421P000550002022-11-25 10:03AM EST2023-04-211.080.000.000.00-106.25%
AZN230721P000550002022-11-30 11:06AM EST2023-07-211.540.000.000.00-806.25%
AZN231020P000550002022-11-28 3:35PM EST2023-10-202.210.000.000.00-2006.25%
AZN240119P000550002022-12-01 11:12AM EST2024-01-192.240.000.000.00-806.25%
AZN250117P000550002022-11-30 1:37PM EST2025-01-174.060.000.000.00-203.13%