Singapore markets close in 4 hours 48 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.26-0.47 (-0.70%)
At close: 04:00PM EDT
66.18 -0.08 (-0.12%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN231006C000700002023-10-03 9:38AM EDT2023-10-060.040.000.10-0.07-63.64%11,03543.56%
AZN231013C000700002023-10-02 12:26PM EDT2023-10-130.100.070.100.00-113023.83%
AZN231020C000700002023-10-03 3:37PM EDT2023-10-200.220.200.23-0.03-12.00%65510,54623.05%
AZN231027C000700002023-10-03 12:40PM EDT2023-10-270.580.530.60+0.03+5.45%56722,43127.52%
AZN231103C000700002023-10-02 12:24PM EDT2023-11-030.670.680.750.00-4226.71%
AZN231117C000700002023-10-03 12:44PM EDT2023-11-171.131.131.17-0.06-5.04%3,9373,58727.54%
AZN240119C000700002023-10-02 2:00PM EDT2024-01-192.252.252.310.00-131,26826.39%
AZN240419C000700002023-10-02 3:46PM EDT2024-04-193.523.203.750.00-106127.03%
AZN250117C000700002023-10-02 11:32AM EDT2025-01-176.816.657.25-0.39-5.42%730129.24%
AZN260116C000700002023-10-02 12:32PM EDT2026-01-169.668.8012.50-0.34-3.40%1035.15%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN231006P000700002023-10-02 3:02PM EDT2023-10-063.343.653.800.00-11038.67%
AZN231020P000700002023-10-03 12:34PM EDT2023-10-203.833.753.90+0.39+11.34%33,59620.70%
AZN231117P000700002023-09-29 3:26PM EDT2023-11-173.434.304.550.00-203,25422.97%
AZN240119P000700002023-10-03 1:30PM EDT2024-01-194.954.955.15+0.25+5.32%31,63619.68%
AZN240419P000700002023-09-22 12:51PM EDT2024-04-194.856.106.300.00-153220.80%
AZN250117P000700002023-09-19 11:29AM EDT2025-01-177.757.707.950.00-22,08419.12%
AZN260116P000700002023-09-21 10:17AM EDT2026-01-168.907.009.950.00-1119.40%