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
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN240628C000690002024-06-05 10:51AM EDT69.0011.709.3011.950.00--185.60%
AZN240628C000710002024-05-17 9:39AM EDT71.008.737.009.80+2.33+36.41%2271.05%
AZN240628C000730002024-05-15 12:49PM EDT73.005.305.457.150.00--244.43%
AZN240628C000740002024-05-21 10:57AM EDT74.005.805.607.850.00--053.03%
AZN240628C000750002024-06-04 10:25AM EDT75.004.553.155.500.00-2242.77%
AZN240628C000760002024-06-05 3:01PM EDT76.004.853.756.000.00-3464.99%
AZN240628C000770002024-06-05 11:12AM EDT77.004.252.884.150.00-36031143.46%
AZN240628C000780002024-06-12 10:11AM EDT78.002.602.162.290.00-3721.90%
AZN240628C000790002024-06-13 10:26AM EDT79.001.251.451.610.00-61120.87%
AZN240628C000800002024-06-14 2:52PM EDT80.000.930.961.06-0.06-6.06%106320.12%
AZN240628C000810002024-06-14 9:48AM EDT81.000.600.570.67-0.02-3.23%12219.92%
AZN240628C000820002024-06-14 1:42PM EDT82.000.400.320.390.00-56819.63%
AZN240628C000830002024-06-14 12:03PM EDT83.000.210.170.34-0.22-51.16%1322.85%
AZN240628C000840002024-06-14 1:02PM EDT84.000.150.000.15-0.05-25.00%3321.00%
AZN240628C000850002024-06-13 3:35PM EDT85.000.090.002.200.00-11268.26%
AZN240628C000900002024-06-13 9:30AM EDT90.000.050.000.110.00-1136.82%
AZN240628C000950002024-06-12 3:11PM EDT95.000.040.000.070.00--2345.70%
AZN240628C001000002024-06-12 3:15PM EDT100.000.030.000.950.00--481.01%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN240628P000650002024-06-14 12:52PM EDT65.000.030.000.27-0.02-40.00%1359.18%
AZN240628P000710002024-06-10 9:39AM EDT71.000.110.011.300.00--156.64%
AZN240628P000720002024-06-10 12:38PM EDT72.000.010.012.030.00--861.18%
AZN240628P000740002024-05-30 12:07PM EDT74.000.550.040.100.00-141624.32%
AZN240628P000750002024-06-13 12:57PM EDT75.000.150.000.140.00-22222.51%
AZN240628P000760002024-06-10 9:39AM EDT76.000.230.120.220.00--121.29%
AZN240628P000770002024-06-05 3:44PM EDT77.000.380.260.330.00-135019.78%
AZN240628P000780002024-06-14 12:48PM EDT78.000.510.440.54+0.11+27.50%38918.95%
AZN240628P000790002024-06-14 12:48PM EDT79.000.820.740.86-0.23-21.90%37118.26%
AZN240628P000800002024-06-07 11:35AM EDT80.001.131.201.310.00-126617.53%
AZN240628P000810002024-06-12 2:44PM EDT81.001.781.482.130.00-152120.80%
AZN240628P000820002024-06-10 10:07AM EDT82.002.102.442.740.00-42618.34%
AZN240628P000850002024-06-13 12:41PM EDT85.005.705.205.650.00-1027.59%