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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN241018C000500002024-04-25 3:04PM EDT50.0026.0027.8031.250.00-101070.07%
AZN241018C000550002024-03-14 9:33AM EDT55.0014.4513.7515.800.00-110.00%
AZN241018C000600002024-05-29 3:32PM EDT60.0017.1518.6022.350.00-23058.81%
AZN241018C000625002024-05-28 11:50AM EDT62.5015.6017.7520.150.00-115555.66%
AZN241018C000650002024-06-13 2:45PM EDT65.0015.5615.4017.800.00-1015351.16%
AZN241018C000675002024-06-12 3:08PM EDT67.5013.5411.2514.450.00-319839.33%
AZN241018C000700002024-06-14 3:08PM EDT70.0010.9711.1013.10-0.03-0.27%621841.96%
AZN241018C000725002024-06-11 1:05PM EDT72.509.079.059.25+0.17+1.91%219827.60%
AZN241018C000750002024-06-12 2:59PM EDT75.007.506.207.350.00-3725925.98%
AZN241018C000775002024-06-14 2:17PM EDT77.505.305.505.65-0.05-0.93%41,43124.61%
AZN241018C000800002024-06-14 12:48PM EDT80.004.154.054.20+0.15+3.75%574123.55%
AZN241018C000825002024-06-13 11:57AM EDT82.502.792.943.050.00-531,44422.91%
AZN241018C000850002024-06-14 1:57PM EDT85.002.032.032.12+0.03+1.50%161,26122.28%
AZN241018C000875002024-06-10 3:50PM EDT87.501.561.361.470.00-33822.10%
AZN241018C000900002024-06-12 1:36PM EDT90.001.070.901.000.00-731322.01%
AZN241018C000950002024-06-13 3:44PM EDT95.000.400.390.480.00-25022.49%
AZN241018C001000002024-06-12 10:03AM EDT100.000.190.150.520.00-12527.59%
AZN241018C001050002024-05-31 3:22PM EDT105.000.060.021.370.00-101541.09%
AZN241018C001100002024-06-13 9:30AM EDT110.000.110.001.330.00-1145.17%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN241018P000375002024-03-06 11:41AM EDT37.500.130.000.220.00-2059.86%
AZN241018P000400002024-03-12 1:55PM EDT40.000.130.000.220.00-2055.18%
AZN241018P000425002024-03-15 10:15AM EDT42.500.200.000.230.00-2051.07%
AZN241018P000450002024-04-25 10:13AM EDT45.000.050.010.120.00-1447.17%
AZN241018P000475002024-03-12 1:56PM EDT47.500.290.000.390.00-2353.17%
AZN241018P000500002024-05-06 12:37PM EDT50.000.160.000.320.00-505446.73%
AZN241018P000525002024-05-22 2:45PM EDT52.500.100.020.150.00-726737.01%
AZN241018P000550002024-06-06 9:56AM EDT55.000.100.030.850.00-19015748.39%
AZN241018P000575002024-05-28 3:04PM EDT57.500.240.050.860.00-274643.92%
AZN241018P000600002024-06-05 1:18PM EDT60.000.190.070.250.00-331329.30%
AZN241018P000625002024-06-04 3:17PM EDT62.500.290.101.510.00-125042.10%
AZN241018P000650002024-06-07 2:28PM EDT65.000.350.300.380.00-576024.61%
AZN241018P000675002024-06-12 11:47AM EDT67.500.470.470.540.00-7256523.10%
AZN241018P000700002024-06-11 2:13PM EDT70.000.800.540.81+0.03+3.90%1041821.97%
AZN241018P000725002024-06-14 11:43AM EDT72.501.280.931.22+0.03+2.40%2032821.05%
AZN241018P000750002024-06-14 2:53PM EDT75.001.781.701.80+0.01+0.56%2239220.14%
AZN241018P000775002024-06-12 1:18PM EDT77.502.382.512.580.00-494419.18%
AZN241018P000800002024-06-13 3:50PM EDT80.003.653.553.700.00-541,17818.68%
AZN241018P000825002024-06-12 12:35PM EDT82.504.654.905.100.00-106718.19%
AZN241018P000850002024-06-12 3:09PM EDT85.006.456.406.800.00-114817.86%
AZN241018P000900002024-04-12 10:01AM EDT90.0020.4012.1514.500.00-1041.80%
AZN241018P000950002024-04-12 10:59AM EDT95.0025.6016.8518.550.00-1043.13%
AZN241018P001000002024-04-12 10:59AM EDT100.0030.6021.1524.250.00-1053.74%