Singapore markets close in 3 hours 23 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:60.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN221202C000600002022-11-10 9:30AM EST2022-12-025.670.000.000.00-200.00%
AZN221216C000600002022-12-01 11:26AM EST2022-12-168.650.000.00+1.89+27.96%3600.00%
AZN230120C000600002022-12-01 2:42PM EST2023-01-209.250.000.00+0.85+10.12%56400.00%
AZN230421C000600002022-12-01 10:21AM EST2023-04-2110.260.000.00+2.01+24.36%100.00%
AZN230721C000600002022-09-30 11:48AM EST2023-07-213.815.355.550.00-22630.00%
AZN231020C000600002022-11-30 3:47PM EST2023-10-2011.890.000.000.00-100.00%
AZN240119C000600002022-11-30 9:30AM EST2024-01-1912.500.000.000.00-100.00%
AZN250117C000600002022-11-10 3:05PM EST2025-01-1713.810.000.000.00-200.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN221202P000600002022-11-21 2:33PM EST2022-12-020.080.000.000.00-1050.00%
AZN221209P000600002022-11-29 1:28PM EST2022-12-090.060.000.000.00-1025.00%
AZN221216P000600002022-11-30 2:06PM EST2022-12-160.090.000.000.00-1012.50%
AZN221223P000600002022-12-01 10:45AM EST2022-12-230.250.000.00-0.07-21.87%1012.50%
AZN230120P000600002022-12-01 3:23PM EST2023-01-200.300.000.00-0.17-36.17%1306.25%
AZN230421P000600002022-11-29 10:59AM EST2023-04-211.950.000.000.00-206.25%
AZN230721P000600002022-12-01 3:15PM EST2023-07-212.180.000.00-0.56-20.44%803.13%
AZN231020P000600002022-11-09 11:08AM EST2023-10-205.400.000.000.00-403.13%
AZN240119P000600002022-12-01 9:52AM EST2024-01-193.340.000.00-0.86-20.48%203.13%
AZN250117P000600002022-12-01 9:52AM EST2025-01-175.050.000.00-0.28-5.25%401.56%