Singapore markets open in 3 hours 54 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.89+0.77 (+1.18%)
At close: 04:00PM EDT
65.64 -0.25 (-0.38%)
After hours: 05:04PM EDT
In the money
Show:ListStraddle
Strike:67.50
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN220812C000675002022-08-09 10:19AM EDT2022-08-120.130.080.19+0.06+85.71%27626.17%
AZN220819C000675002022-08-09 2:44PM EDT2022-08-190.340.260.37+0.11+47.83%72,37321.00%
AZN220916C000675002022-08-09 2:42PM EDT2022-09-161.141.121.38-0.13-10.24%74277524.00%
AZN221021C000675002022-08-08 2:36PM EDT2022-10-211.861.982.130.00-111,19323.90%
AZN230120C000675002022-08-08 2:09PM EDT2023-01-203.653.904.050.00-181,63126.93%
AZN230421C000675002022-08-03 10:21AM EDT2023-04-214.704.905.550.00-63128.43%
AZN231020C000675002022-07-12 11:41AM EDT2023-10-208.006.607.500.00-1928.52%
AZN240119C000675002022-08-01 9:51AM EDT2024-01-198.057.658.600.00-12029.43%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN220812P000675002022-08-03 12:02PM EDT2022-08-122.751.914.050.00-2774.56%
AZN220819P000675002022-08-08 9:30AM EDT2022-08-192.432.132.900.00-133043.16%
AZN220916P000675002022-08-09 1:50PM EDT2022-09-162.953.003.25-0.15-4.84%221427.12%
AZN221021P000675002022-08-09 11:44AM EDT2022-10-213.703.753.90-0.05-1.33%5148325.29%
AZN230120P000675002022-07-28 3:29PM EDT2023-01-205.005.005.350.00-32,47025.20%
AZN230721P000675002022-07-18 1:48PM EDT2023-07-216.906.857.700.00-321,03426.55%
AZN231020P000675002022-06-24 9:43AM EDT2023-10-207.907.908.650.00-2326.94%
AZN240119P000675002022-07-21 12:26PM EDT2024-01-198.707.908.800.00-12924.99%