UK markets open in 48 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.53-0.46 (-0.70%)
At close: 04:00PM EST
65.60 +0.07 (+0.11%)
After hours: 07:48PM EST
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN230721C000400002022-09-26 10:33AM EST40.0015.0519.0519.800.00--80.00%
AZN230721C000425002022-05-20 10:37AM EST42.5024.3520.0020.600.00-880.00%
AZN230721C000475002022-09-07 8:31AM EST47.5014.150.000.000.00--100.00%
AZN230721C000500002023-01-23 1:33PM EST50.0018.860.000.000.00-1000.00%
AZN230721C000525002023-01-06 12:14PM EST52.5019.310.000.000.00-100.00%
AZN230721C000550002023-01-27 11:11AM EST55.0011.850.000.000.00-2000.00%
AZN230721C000575002023-01-27 3:15PM EST57.509.900.000.000.00-4800.00%
AZN230721C000600002023-01-25 10:50AM EST60.008.750.000.000.00-6100.00%
AZN230721C000625002023-01-27 11:48AM EST62.506.350.000.000.00-1000.00%
AZN230721C000650002023-01-27 2:25PM EST65.004.750.000.000.00-300.00%
AZN230721C000675002023-01-27 3:58PM EST67.503.400.000.000.00-1801.56%
AZN230721C000700002023-01-26 3:33PM EST70.002.550.000.000.00-603.13%
AZN230721C000725002023-01-26 3:00PM EST72.501.660.000.000.00-103.13%
AZN230721C000750002023-01-27 1:43PM EST75.001.020.000.000.00-806.25%
AZN230721C000775002023-01-26 11:36AM EST77.500.780.000.000.00-106.25%
AZN230721C000800002023-01-27 3:41PM EST80.000.450.000.000.00-2206.25%
AZN230721C000850002023-01-23 9:39AM EST85.000.480.000.000.00-206.25%
AZN230721C000900002023-01-23 9:40AM EST90.000.210.000.000.00-2012.50%
AZN230721C000950002023-01-17 10:35AM EST95.000.210.000.000.00-2012.50%
AZN230721C001000002023-01-10 12:33PM EST100.000.260.000.000.00-1012.50%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN230721P000275002023-01-26 2:43PM EST27.500.050.000.000.00--025.00%
AZN230721P000300002023-01-26 3:50PM EST30.000.070.000.000.00--025.00%
AZN230721P000325002023-01-25 10:07AM EST32.500.100.000.000.00-1025.00%
AZN230721P000350002022-12-27 12:42PM EST35.000.210.040.180.00-2148.24%
AZN230721P000375002022-12-27 12:41PM EST37.500.240.050.210.00-2144.73%
AZN230721P000400002023-01-27 1:59PM EST40.000.160.000.000.00-20012.50%
AZN230721P000425002023-01-10 11:45AM EST42.500.190.000.000.00-190012.50%
AZN230721P000450002023-01-27 2:36PM EST45.000.270.000.000.00-144012.50%
AZN230721P000475002023-01-25 12:03PM EST47.500.370.000.000.00-85012.50%
AZN230721P000500002023-01-27 2:11PM EST50.000.490.000.000.00-106.25%
AZN230721P000525002023-01-26 1:21PM EST52.500.740.000.000.00-4606.25%
AZN230721P000550002023-01-27 1:47PM EST55.000.980.000.000.00-5206.25%
AZN230721P000575002023-01-27 1:44PM EST57.501.380.000.000.00-3506.25%
AZN230721P000600002023-01-26 9:59AM EST60.001.810.000.000.00-1003.13%
AZN230721P000625002023-01-24 9:35AM EST62.502.870.000.000.00-22101.56%
AZN230721P000650002023-01-23 1:08PM EST65.002.890.000.000.00-500.39%
AZN230721P000675002023-01-26 9:48AM EST67.504.550.000.000.00-20300.00%
AZN230721P000700002023-01-20 12:09PM EST70.005.000.000.000.00-800.00%
AZN230721P000725002023-01-20 11:20AM EST72.506.200.000.000.00-2500.00%
AZN230721P000750002023-01-04 9:30AM EST75.007.350.000.000.00-100.00%
AZN230721P000950002023-01-12 9:30AM EST95.0025.750.000.000.00--00.00%
AZN230721P001000002023-01-12 9:50AM EST100.0031.550.000.000.00--00.00%