Singapore markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
69.41+0.21 (+0.30%)
At close: 04:00PM EDT
69.50 +0.09 (+0.13%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN230406C000700002023-03-31 3:56PM EDT2023-04-060.340.300.39+0.09+36.00%1615318.02%
AZN230414C000700002023-03-30 2:11PM EDT2023-04-140.680.710.930.00-11222.07%
AZN230421C000700002023-03-31 3:50PM EDT2023-04-211.031.031.10-0.07-6.36%544,60720.61%
AZN230428C000700002023-03-27 3:08PM EDT2023-04-281.571.571.750.00-105926.37%
AZN230519C000700002023-03-31 3:39PM EDT2023-05-192.222.232.30+0.05+2.30%150425.37%
AZN230616C000700002023-03-31 3:54PM EDT2023-06-162.892.862.96+0.17+6.25%4211,92525.43%
AZN230721C000700002023-03-31 12:50PM EDT2023-07-213.703.553.75+0.20+5.71%61,77726.23%
AZN231020C000700002023-03-31 11:28AM EDT2023-10-205.104.855.10+0.45+9.68%117326.03%
AZN240119C000700002023-03-31 10:17AM EDT2024-01-196.756.256.50+0.75+12.50%373627.27%
AZN250117C000700002023-03-31 12:47PM EDT2025-01-179.859.6510.15+0.45+4.79%123828.12%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN230421P000700002023-03-31 3:35PM EDT2023-04-211.531.431.55-0.19-11.05%23872418.48%
AZN230519P000700002023-03-31 12:37PM EDT2023-05-192.482.372.46-0.22-8.15%1448921.13%
AZN230616P000700002023-03-31 3:38PM EDT2023-06-162.892.782.86-0.56-16.23%3192420.01%
AZN230721P000700002023-03-27 11:12AM EDT2023-07-213.553.203.350.00-3341,31419.79%
AZN231020P000700002023-03-31 2:28PM EDT2023-10-204.304.204.40-0.35-7.53%1258019.79%
AZN240119P000700002023-03-31 2:06PM EDT2024-01-194.954.855.10-0.20-3.88%49589219.26%
AZN250117P000700002022-12-22 12:43PM EDT2025-01-179.358.108.600.00-37522.34%