Singapore markets close in 2 hours 36 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:70.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN221202C000700002022-12-01 2:04PM EST2022-12-020.030.000.000.00-49012.50%
AZN221209C000700002022-12-01 2:38PM EST2022-12-090.290.000.000.00-106.25%
AZN221216C000700002022-12-01 3:24PM EST2022-12-160.620.000.000.00-3603.13%
AZN221223C000700002022-12-01 2:52PM EST2022-12-230.930.000.000.00-203.13%
AZN221230C000700002022-12-01 2:13PM EST2022-12-301.050.000.000.00-503.13%
AZN230106C000700002022-11-30 2:55PM EST2023-01-061.000.000.000.00-101.56%
AZN230120C000700002022-12-01 2:25PM EST2023-01-201.740.000.000.00-23901.56%
AZN230421C000700002022-12-01 2:24PM EST2023-04-213.640.000.000.00-6000.78%
AZN230721C000700002022-12-01 2:12PM EST2023-07-215.300.000.000.00-1000.78%
AZN231020C000700002022-11-25 9:37AM EST2023-10-205.120.000.000.00-500.78%
AZN240119C000700002022-12-01 2:14PM EST2024-01-197.800.000.000.00-5200.78%
AZN250117C000700002022-11-30 3:15PM EST2025-01-1710.700.000.000.00-200.39%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN221216P000700002022-12-01 12:35PM EST2022-12-161.980.000.000.00-4300.00%
AZN230120P000700002022-12-01 12:35PM EST2023-01-202.770.000.000.00-4300.00%
AZN230421P000700002022-12-01 2:21PM EST2023-04-214.800.000.000.00-800.00%
AZN230721P000700002022-12-01 2:24PM EST2023-07-215.750.000.000.00-16300.00%
AZN231020P000700002022-11-21 9:43AM EST2023-10-208.310.000.000.00-100.00%
AZN240119P000700002022-12-01 9:56AM EST2024-01-196.900.000.000.00-5000.00%
AZN250117P000700002022-11-29 12:34PM EST2025-01-1710.150.000.000.00-700.00%