UK markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.59+0.06 (+0.08%)
At close: 04:00PM EDT
79.55 -0.04 (-0.05%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN240621C000400002024-04-18 2:39PM EDT40.0028.7836.2039.150.00--20.00%
AZN240621C000475002024-04-11 9:36AM EDT47.5022.9028.9531.050.00--640.00%
AZN240621C000575002024-05-01 2:35PM EDT57.5019.3118.4023.000.00-239189.26%
AZN240621C000625002024-05-15 1:15PM EDT62.5015.2015.7518.100.00-112156.35%
AZN240621C000650002024-05-06 12:59PM EDT65.0011.1514.8516.050.00-17130.76%
AZN240621C000670002024-06-12 11:13AM EDT67.0013.2510.5513.750.00--2129.00%
AZN240621C000675002024-06-12 3:08PM EDT67.5012.3811.0513.800.00-39286.23%
AZN240621C000700002024-06-14 3:08PM EDT70.009.538.5510.45-0.58-5.74%101,57795.21%
AZN240621C000710002024-06-06 1:19PM EDT71.009.728.509.450.00-4467.87%
AZN240621C000720002024-05-23 1:24PM EDT72.007.375.958.200.00--2071.48%
AZN240621C000725002024-06-14 3:26PM EDT72.507.076.059.20-0.28-3.81%22,08365.14%
AZN240621C000730002024-05-21 9:32AM EDT73.005.504.856.950.00--354.49%
AZN240621C000740002024-06-07 12:14PM EDT74.006.484.357.000.00-2283.11%
AZN240621C000750002024-06-14 1:57PM EDT75.004.583.156.700.00-151,03593.55%
AZN240621C000760002024-06-12 10:17AM EDT76.004.203.554.600.00-18755.57%
AZN240621C000770002024-06-14 10:41AM EDT77.002.702.672.98-1.14-29.69%320929.88%
AZN240621C000775002024-06-14 9:46AM EDT77.502.262.232.55+0.25+12.44%16,20028.42%
AZN240621C000780002024-06-14 1:07PM EDT78.002.001.822.00+0.49+32.45%237423.24%
AZN240621C000790002024-06-14 3:09PM EDT79.001.041.151.20-0.13-11.11%327119.92%
AZN240621C000800002024-06-14 3:46PM EDT80.000.570.620.65-0.11-16.18%2627,83719.04%
AZN240621C000810002024-06-14 2:22PM EDT81.000.250.270.31-0.05-16.67%5618918.75%
AZN240621C000820002024-06-14 3:56PM EDT82.000.120.120.15-0.04-25.00%7118519.53%
AZN240621C000825002024-06-10 9:53AM EDT82.500.340.070.110.00-2626820.31%
AZN240621C000830002024-06-12 2:24PM EDT83.000.160.050.080.00-520221.09%
AZN240621C000840002024-06-12 2:45PM EDT84.000.080.020.070.00-61324.81%
AZN240621C000850002024-06-14 1:29PM EDT85.000.050.010.050.00-11,70427.15%
AZN240621C000860002024-06-10 12:37PM EDT86.000.020.010.060.00-1477432.03%
AZN240621C000870002024-06-07 3:46PM EDT87.000.030.010.250.00-1148.93%
AZN240621C000880002024-05-22 9:30AM EDT88.000.120.010.250.00--1353.52%
AZN240621C000890002024-05-28 11:30AM EDT89.000.030.010.050.00-202041.80%
AZN240621C000900002024-05-23 1:48PM EDT90.000.040.002.050.00-1694.24%
AZN240621C001000002024-05-21 10:04AM EDT100.000.030.000.450.00-15197.46%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN240621P000600002024-05-03 11:47AM EDT60.000.010.001.380.00-25157.52%
AZN240621P000625002024-05-21 10:03AM EDT62.500.050.001.990.00-60215155.57%
AZN240621P000650002024-06-12 3:21PM EDT65.000.030.001.990.00-4210137.01%
AZN240621P000675002024-06-11 9:30AM EDT67.500.010.000.050.00-4010853.52%
AZN240621P000690002024-06-05 10:04AM EDT69.000.040.010.250.00--162.31%
AZN240621P000700002024-06-12 9:47AM EDT70.000.030.010.060.00-11,17549.41%
AZN240621P000710002024-06-04 9:30AM EDT71.000.050.010.060.00-1144.92%
AZN240621P000720002024-06-03 9:57AM EDT72.000.080.010.060.00-1140.23%
AZN240621P000725002024-06-13 2:20PM EDT72.500.050.010.070.00-167039.06%
AZN240621P000730002024-06-03 10:15AM EDT73.000.070.020.070.00-1036.72%
AZN240621P000740002024-06-11 10:54AM EDT74.000.060.020.080.00-11832.81%
AZN240621P000750002024-06-13 12:36PM EDT75.000.060.040.080.00-25,84627.93%
AZN240621P000760002024-06-14 3:59PM EDT76.000.070.050.08-0.02-22.22%418022.85%
AZN240621P000770002024-06-14 9:32AM EDT77.000.150.030.14-0.09-37.50%126520.80%
AZN240621P000775002024-06-13 2:53PM EDT77.500.220.040.200.00-202,22620.17%
AZN240621P000780002024-06-14 3:47PM EDT78.000.280.230.27+0.03+12.00%954919.19%
AZN240621P000790002024-06-14 3:44PM EDT79.000.570.470.53-0.03-5.00%13281918.02%
AZN240621P000800002024-06-14 2:50PM EDT80.001.130.930.99+0.17+17.71%231,46317.43%
AZN240621P000810002024-06-13 11:35AM EDT81.002.011.521.690.00-529317.87%
AZN240621P000820002024-06-06 11:29AM EDT82.001.802.352.610.00-3310121.49%
AZN240621P000825002024-06-06 11:25AM EDT82.502.222.673.050.00-91421.78%
AZN240621P000830002024-06-06 10:44AM EDT83.002.572.913.600.00-4026.56%
AZN240621P000840002024-05-20 1:38PM EDT84.007.003.555.550.00--062.26%
AZN240621P000850002024-05-20 3:23PM EDT85.007.904.606.850.00-1177.05%
AZN240621P000870002024-06-13 2:38PM EDT87.007.605.758.550.00-1081.20%
AZN240621P000900002024-04-25 11:36AM EDT90.0014.7010.4012.600.00-106096.39%
AZN240621P000950002024-04-25 9:35AM EDT95.0019.6015.4517.600.00--0122.02%
AZN240621P001000002024-04-26 9:51AM EDT100.0025.2520.4023.100.00-50152.59%