UK markets open in 3 hours 10 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.53-0.54 (-0.67%)
At close: 04:00PM EDT
79.15 -0.38 (-0.48%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN240614C000710002024-06-13 1:36PM EDT71.008.407.509.800.00-10134.38%
AZN240614C000720002024-06-11 9:45AM EDT72.007.275.709.350.00-12294.14%
AZN240614C000740002024-06-03 10:04AM EDT74.005.444.306.050.00-105143.75%
AZN240614C000750002024-06-12 11:10AM EDT75.005.282.536.350.00-12226.17%
AZN240614C000760002024-05-28 3:59PM EDT76.001.752.264.450.00-1120139.26%
AZN240614C000770002024-06-13 9:38AM EDT77.002.052.162.97-1.25-37.88%27982.23%
AZN240614C000780002024-06-13 3:59PM EDT78.002.061.371.89+0.60+41.10%14256.64%
AZN240614C000790002024-06-13 3:59PM EDT79.000.810.710.83-0.69-46.00%3540731.64%
AZN240614C000800002024-06-13 3:59PM EDT80.000.300.170.45-0.07-18.92%1335639.55%
AZN240614C000810002024-06-13 3:56PM EDT81.000.100.030.06-0.13-56.52%328828.13%
AZN240614C000820002024-06-13 3:33PM EDT82.000.010.000.05-0.08-88.89%1729439.26%
AZN240614C000830002024-06-11 3:13PM EDT83.000.030.000.270.00-14564.45%
AZN240614C000840002024-06-13 10:41AM EDT84.000.020.000.10-0.03-60.00%22661.72%
AZN240614C000850002024-06-10 10:40AM EDT85.000.040.000.520.00-21106.45%
AZN240614C000860002024-06-13 10:39AM EDT86.000.010.000.52-0.04-80.00%1427119.34%
AZN240614C000870002024-06-12 9:30AM EDT87.000.130.000.190.00-517104.30%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN240614P000670002024-05-09 1:54PM EDT67.000.080.000.320.00-11199.22%
AZN240614P000680002024-06-04 3:24PM EDT68.000.050.001.260.00-455450261.33%
AZN240614P000690002024-06-07 3:39PM EDT69.000.020.001.100.00-22233.79%
AZN240614P000700002024-06-10 9:30AM EDT70.000.020.001.260.00-18225.98%
AZN240614P000720002024-06-11 9:55AM EDT72.000.030.001.100.00-242181.84%
AZN240614P000730002024-06-11 9:30AM EDT73.000.010.001.270.00-287172.85%
AZN240614P000740002024-06-13 11:30AM EDT74.000.010.010.52-0.04-80.00%24115.63%
AZN240614P000750002024-06-13 11:05AM EDT75.000.010.000.08-0.07-87.50%241063.28%
AZN240614P000760002024-06-06 3:21PM EDT76.000.020.000.200.00-3863.28%
AZN240614P000770002024-06-11 3:25PM EDT77.000.060.010.060.00-3721842.97%
AZN240614P000780002024-06-13 9:50AM EDT78.000.220.020.07+0.02+10.00%15630.86%
AZN240614P000790002024-06-13 3:51PM EDT79.000.250.160.23-0.02-7.41%2016226.95%
AZN240614P000800002024-06-13 1:54PM EDT80.000.740.540.79+0.24+48.00%3412431.35%
AZN240614P000810002024-06-13 11:35AM EDT81.001.860.781.67+0.80+75.47%516641.99%
AZN240614P000820002024-06-11 3:27PM EDT82.002.542.192.580.00-219748.05%
AZN240614P000830002024-06-06 11:10AM EDT83.002.482.224.550.00--4143.36%
AZN240614P000840002024-06-13 12:24PM EDT84.004.902.926.50+0.10+2.08%1190.63%