AZN - AstraZeneca PLC

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN230609C000700002023-06-01 12:54PM EDT70.003.412.633.300.00-110046.63%
AZN230609C000710002023-06-02 10:15AM EDT71.002.732.112.43+0.09+3.41%26440.92%
AZN230609C000720002023-06-02 3:40PM EDT72.001.701.521.72-0.22-11.46%16828737.99%
AZN230609C000730002023-06-02 3:36PM EDT73.001.040.991.11-0.26-20.00%1,2192,08635.06%
AZN230609C000740002023-06-02 3:37PM EDT74.000.650.590.75-0.11-14.47%788435.69%
AZN230609C000750002023-06-02 3:46PM EDT75.000.410.320.43-0.15-26.79%1,1531,00334.28%
AZN230609C000760002023-06-02 3:42PM EDT76.000.250.160.29+0.07+38.89%8336.04%
AZN230609C000770002023-06-02 2:55PM EDT77.000.150.040.19-0.03-16.67%1491,85037.50%
AZN230609C000780002023-05-26 1:08PM EDT78.000.100.000.250.00-32546.58%
AZN230609C000790002023-05-31 3:36PM EDT79.000.250.000.20+0.04+19.05%81149.22%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN230609P000660002023-06-02 3:17PM EDT66.000.070.000.50-0.10-58.82%42358.40%
AZN230609P000670002023-05-31 2:50PM EDT67.000.080.070.220.00-42749.61%
AZN230609P000690002023-06-01 11:21AM EDT69.000.250.210.380.00-20121243.07%
AZN230609P000700002023-06-02 3:39PM EDT70.000.430.340.48+0.08+22.86%1,0091,32438.77%
AZN230609P000710002023-06-02 3:37PM EDT71.000.530.560.70-0.12-18.46%1,3012,16136.72%
AZN230609P000720002023-06-02 3:50PM EDT72.000.880.881.02-0.12-12.00%20421534.96%
AZN230609P000730002023-06-02 3:36PM EDT73.001.191.321.460.00-17018533.40%
AZN230609P000740002023-06-02 12:48PM EDT74.001.581.912.05-0.56-26.17%8898132.47%
AZN230609P000750002023-05-24 11:54AM EDT75.002.592.582.910.00--1236.67%
AZN230609P000760002023-05-24 3:54PM EDT76.003.653.403.700.00-3136.04%
AZN230609P000770002023-05-19 11:57AM EDT77.002.874.354.750.00-202244.82%