Singapore markets open in 5 hours 36 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.10+0.97 (+1.50%)
As of 03:24PM EDT. Market open.
In the money
Show:ListStraddle
Strike:60.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN220812C000600002022-08-08 11:34AM EDT2022-08-125.355.806.300.00-4014070.31%
AZN220819C000600002022-08-08 3:10PM EDT2022-08-195.305.956.150.00-61466231.64%
AZN220902C000600002022-08-04 10:01AM EDT2022-09-025.955.856.900.00--143.85%
AZN220916C000600002022-08-03 10:34AM EDT2022-09-165.256.156.300.00-75038822.51%
AZN221021C000600002022-08-09 2:52PM EDT2022-10-216.906.857.00-0.16-2.27%129026.73%
AZN230120C000600002022-08-08 12:40PM EDT2023-01-207.698.558.750.00-12,89830.45%
AZN230721C000600002022-07-08 9:30AM EDT2023-07-2110.7810.2010.850.00-4430.32%
AZN231020C000600002022-07-13 10:16AM EDT2023-10-2011.5310.9511.400.00-2829.11%
AZN240119C000600002022-08-08 12:39PM EDT2024-01-1911.1011.6512.300.00-151,87729.63%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN220812P000600002022-08-08 2:29PM EDT2022-08-120.060.000.310.00-29965.63%
AZN220819P000600002022-08-04 12:19PM EDT2022-08-190.200.100.160.00-153739.84%
AZN220826P000600002022-08-08 11:03AM EDT2022-08-260.260.140.280.00-11236.13%
AZN220902P000600002022-08-08 2:45PM EDT2022-09-020.410.210.390.00-5233.89%
AZN220909P000600002022-08-08 2:29PM EDT2022-09-090.470.290.770.00-1138.09%
AZN220916P000600002022-08-09 1:23PM EDT2022-09-160.520.460.55-0.12-18.75%192930.45%
AZN221021P000600002022-08-09 12:10PM EDT2022-10-211.001.021.10-0.13-11.50%1084029.08%
AZN230120P000600002022-08-09 10:08AM EDT2023-01-202.142.152.29-0.33-13.36%72,37128.02%
AZN230421P000600002022-08-05 9:50AM EDT2023-04-213.253.203.350.00-111528.13%
AZN230721P000600002022-07-22 11:36AM EDT2023-07-214.303.654.100.00-22427.48%
AZN231020P000600002022-07-14 3:00PM EDT2023-10-205.004.254.500.00-44026.03%
AZN240119P000600002022-07-28 1:37PM EDT2024-01-194.744.555.100.00-222625.79%