Singapore markets open in 4 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
65.89 0.00 (0.00%)
After hours: 04:00PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN220812C000700002022-08-08 9:50AM EDT2022-08-120.040.000.01+0.01+33.33%2511026.56%
AZN220819C000700002022-08-09 3:50PM EDT2022-08-190.070.060.08+0.02+40.00%152,38623.24%
AZN220826C000700002022-08-08 9:30AM EDT2022-08-260.150.100.20-0.09-37.50%12122.95%
AZN220916C000700002022-08-09 12:58PM EDT2022-09-160.500.490.54+0.10+25.00%1741621.92%
AZN221021C000700002022-08-09 3:42PM EDT2022-10-211.241.201.30+0.16+14.81%152,20823.80%
AZN230120C000700002022-08-09 11:22AM EDT2023-01-203.022.883.05+0.33+12.27%855,15826.54%
AZN230421C000700002022-08-05 10:14AM EDT2023-04-214.053.804.200.00-51426.64%
AZN230721C000700002022-07-25 9:37AM EDT2023-07-215.604.905.250.00-61827.00%
AZN231020C000700002022-08-09 9:33AM EDT2023-10-206.505.656.05+0.95+17.12%2626.82%
AZN240119C000700002022-08-08 3:16PM EDT2024-01-196.346.507.100.00-516127.72%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN220812P000700002022-08-05 12:35PM EDT2022-08-124.504.204.800.00-7760.55%
AZN220819P000700002022-08-08 10:16AM EDT2022-08-194.754.254.750.00-13144.24%
AZN220916P000700002022-08-03 10:38AM EDT2022-09-165.904.804.900.00-12925.76%
AZN221021P000700002022-08-09 10:34AM EDT2022-10-215.355.355.45+0.05+0.94%117724.21%
AZN230120P000700002022-07-27 2:55PM EDT2023-01-206.146.456.700.00-12,18223.85%
AZN230421P000700002022-08-09 10:39AM EDT2023-04-217.657.607.90+0.70+10.07%291224.77%
AZN230721P000700002022-07-19 10:26AM EDT2023-07-217.608.108.450.00--123.45%
AZN231020P000700002022-08-04 1:21PM EDT2023-10-209.058.809.050.00-913222.98%
AZN240119P000700002022-07-18 10:05AM EDT2024-01-198.739.159.750.00-95823.14%