Singapore markets close in 3 hours 11 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:65.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN221202C000650002022-12-01 1:23PM EST2022-12-023.500.000.000.00-300.00%
AZN221209C000650002022-11-30 3:54PM EST2022-12-093.100.000.000.00-200.00%
AZN221216C000650002022-12-01 3:09PM EST2022-12-163.940.000.000.00-1500.00%
AZN221223C000650002022-11-30 2:36PM EST2022-12-233.350.000.000.00-400.00%
AZN230120C000650002022-12-01 2:42PM EST2023-01-204.900.000.000.00-61900.00%
AZN230421C000650002022-11-30 1:57PM EST2023-04-215.670.000.000.00-2000.00%
AZN230721C000650002022-12-01 12:13PM EST2023-07-217.930.000.000.00-500.00%
AZN231020C000650002022-11-28 10:54AM EST2023-10-208.060.000.000.00-1100.00%
AZN240119C000650002022-12-01 10:17AM EST2024-01-1910.300.000.000.00-6600.00%
AZN250117C000650002022-10-27 9:01AM EST2025-01-177.2711.7512.350.00-2027.46%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN221202P000650002022-11-30 2:04PM EST2022-12-020.050.000.000.00-20025.00%
AZN221209P000650002022-12-01 11:29AM EST2022-12-090.100.000.000.00-106.25%
AZN221216P000650002022-12-01 1:59PM EST2022-12-160.280.000.000.00-2206.25%
AZN221223P000650002022-12-01 10:49AM EST2022-12-230.400.000.000.00-506.25%
AZN230120P000650002022-12-01 12:41PM EST2023-01-200.950.000.000.00-2403.13%
AZN230421P000650002022-12-01 9:37AM EST2023-04-212.700.000.000.00-201.56%
AZN230721P000650002022-12-01 1:05PM EST2023-07-213.550.000.000.00-20201.56%
AZN231020P000650002022-11-28 12:47PM EST2023-10-205.200.000.000.00-101.56%
AZN240119P000650002022-11-22 10:31AM EST2024-01-196.100.000.000.00-601.56%
AZN250117P000650002022-11-30 9:37AM EST2025-01-177.500.000.000.00-200.78%