UK markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
68.47+0.13 (+0.19%)
At close: 04:00PM EST
68.46 -0.01 (-0.01%)
After hours: 07:16PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN221209C000560002022-12-01 11:50AM EST56.0012.8312.1013.300.00-10103.32%
AZN221209C000590002022-11-10 11:42AM EST59.006.249.109.750.00-121685.55%
AZN221209C000610002022-11-16 10:29AM EST61.003.677.207.800.00-1873.93%
AZN221209C000620002022-11-14 1:34PM EST62.003.215.756.900.00-3471.88%
AZN221209C000630002022-12-01 1:41PM EST63.005.525.255.700.00-111152.54%
AZN221209C000640002022-12-01 1:41PM EST64.004.574.304.700.00-112245.12%
AZN221209C000650002022-11-30 3:54PM EST65.003.103.303.900.00-23746.92%
AZN221209C000660002022-12-02 1:58PM EST66.002.512.302.73+0.95+60.90%15031.15%
AZN221209C000670002022-12-02 10:29AM EST67.001.751.631.83+0.27+18.24%31026.37%
AZN221209C000680002022-12-02 3:20PM EST68.001.160.981.07-0.03-2.52%1713123.29%
AZN221209C000690002022-12-02 3:34PM EST69.000.510.360.72-0.16-23.88%2193127.34%
AZN221209C000700002022-12-02 3:48PM EST70.000.200.100.38-0.09-31.03%1301227.00%
AZN221209C000760002022-11-25 12:18PM EST76.000.010.000.170.00-161656.06%
AZN221209C000800002022-11-17 11:44AM EST80.000.030.000.010.00-8046348.44%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN221209P000400002022-11-28 9:46AM EST40.000.020.000.010.00-201,152143.75%
AZN221209P000450002022-11-18 2:40PM EST45.000.040.000.010.00-4997112.50%
AZN221209P000480002022-12-01 9:48AM EST48.000.010.000.140.00-724134.38%
AZN221209P000490002022-11-25 10:18AM EST49.000.050.000.710.00-66171.68%
AZN221209P000500002022-11-28 1:54PM EST50.000.020.000.340.00-142140.23%
AZN221209P000510002022-11-25 10:20AM EST51.000.050.000.750.00-3434156.84%
AZN221209P000520002022-11-25 10:02AM EST52.000.050.000.750.00-1616148.44%
AZN221209P000530002022-11-28 10:18AM EST53.000.030.000.750.00-3030140.23%
AZN221209P000540002022-11-30 10:09AM EST54.000.030.000.500.00-200120.31%
AZN221209P000550002022-12-01 9:48AM EST55.000.020.000.750.00-16124.02%
AZN221209P000560002022-12-01 9:50AM EST56.000.020.000.500.00-23105.27%
AZN221209P000570002022-11-14 10:00AM EST57.000.200.000.500.00-1197.85%
AZN221209P000590002022-12-02 10:03AM EST59.000.370.000.36+0.25+208.33%8576.95%
AZN221209P000600002022-11-29 1:28PM EST60.000.060.000.060.00-1350.00%
AZN221209P000610002022-12-02 10:01AM EST61.000.010.010.72-0.09-90.00%161276.07%
AZN221209P000620002022-11-22 10:50AM EST62.000.320.010.750.00-1869.14%
AZN221209P000640002022-11-30 1:57PM EST64.000.160.020.440.00-118055.86%
AZN221209P000650002022-12-02 10:34AM EST65.000.270.040.23+0.17+170.00%52137.60%
AZN221209P000660002022-12-01 1:06PM EST66.000.160.050.240.00-429730.27%
AZN221209P000670002022-12-02 3:18PM EST67.000.220.220.30-0.13-37.14%10019524.17%
AZN221209P000690002022-12-01 11:39AM EST69.001.080.911.070.00-101122.07%
AZN221209P000730002022-11-23 9:35AM EST73.006.604.454.900.00--049.61%