UK markets close in 3 hours 57 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
53.02-1.56 (-2.86%)
At close: 04:00PM EDT
53.30 +0.28 (+0.53%)
Pre-market: 07:22AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN220930C000480002022-09-21 3:11PM EDT48.008.900.000.000.00--30.00%
AZN220930C000490002022-09-21 3:11PM EDT49.007.900.000.000.00--20.00%
AZN220930C000520002022-09-26 10:17AM EDT52.002.180.000.000.00-390.00%
AZN220930C000530002022-09-26 1:11PM EDT53.000.850.000.000.00-1011040.00%
AZN220930C000540002022-09-26 3:16PM EDT54.000.430.000.000.00-60606.25%
AZN220930C000550002022-09-26 3:45PM EDT55.000.180.000.000.00-1,2111,17412.50%
AZN220930C000560002022-09-26 12:19PM EDT56.000.080.000.000.00-356512.50%
AZN220930C000570002022-09-26 11:44AM EDT57.000.050.000.000.00-44012.50%
AZN220930C000580002022-09-26 9:43AM EDT58.000.070.000.000.00-1625.00%
AZN220930C000590002022-09-23 2:52PM EDT59.000.100.000.000.00-20216225.00%
AZN220930C000600002022-09-23 9:51AM EDT60.000.050.000.000.00-13925.00%
AZN220930C000610002022-09-23 10:17AM EDT61.000.030.000.000.00-11325.00%
AZN220930C000620002022-09-23 11:14AM EDT62.000.050.000.000.00-21825.00%
AZN220930C000630002022-09-06 11:03AM EDT63.001.000.000.000.00--150.00%
AZN220930C000640002022-09-20 1:05PM EDT64.000.050.000.000.00-19450.00%
AZN220930C000650002022-09-09 10:03AM EDT65.000.350.000.000.00-1850.00%
AZN220930C000660002022-09-13 9:30AM EDT66.000.210.000.000.00-21050.00%
AZN220930C000670002022-08-25 9:33AM EDT67.002.640.000.200.00-11121.88%
AZN220930C000680002022-09-14 2:44PM EDT68.000.020.000.000.00-1550.00%
AZN220930C000690002022-08-29 11:08AM EDT69.000.690.000.000.00-71450.00%
AZN220930C000700002022-09-01 2:46PM EDT70.000.190.000.000.00-5650.00%
AZN220930C000710002022-09-06 2:40PM EDT71.000.350.000.000.00-5050.00%
AZN220930C000720002022-08-31 3:07PM EDT72.000.070.000.000.00-11450.00%
AZN220930C000730002022-08-24 11:57AM EDT73.000.390.000.130.00--17146.88%
AZN220930C000740002022-09-01 2:46PM EDT74.000.100.000.000.00-5250.00%
AZN220930C000750002022-08-24 3:35PM EDT75.000.200.000.340.00--2183.59%
AZN220930C000800002022-09-19 3:16PM EDT80.000.040.000.000.00-37150.00%
AZN220930C000850002022-09-21 3:02PM EDT85.000.010.000.000.00--250.00%
AZN220930C000900002022-09-14 9:38AM EDT90.000.050.000.000.00-1150.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN220930P000350002022-09-26 11:13AM EDT35.000.010.000.000.00-11,48050.00%
AZN220930P000400002022-09-07 2:01PM EDT40.000.040.000.000.00-1250.00%
AZN220930P000450002022-09-23 10:05AM EDT45.000.050.000.000.00-1350.00%
AZN220930P000480002022-09-26 2:30PM EDT48.000.060.000.000.00-41025.00%
AZN220930P000500002022-09-26 3:39PM EDT50.000.160.000.000.00-61,06612.50%
AZN220930P000510002022-09-26 11:36AM EDT51.000.200.000.000.00-1412.50%
AZN220930P000520002022-09-26 3:35PM EDT52.000.490.000.000.00-786.25%
AZN220930P000530002022-09-26 3:56PM EDT53.000.760.000.000.00-51560.20%
AZN220930P000540002022-09-26 11:54AM EDT54.001.200.000.000.00-36210.00%
AZN220930P000550002022-09-23 2:23PM EDT55.001.170.000.000.00-744,9380.00%
AZN220930P000560002022-09-26 11:45AM EDT56.002.720.000.000.00-490.00%
AZN220930P000570002022-09-26 3:56PM EDT57.003.960.000.000.00-21,8890.00%
AZN220930P000580002022-09-22 9:30AM EDT58.002.230.000.000.00-170.00%
AZN220930P000590002022-09-20 3:41PM EDT59.001.930.000.000.00-100.00%
AZN220930P000600002022-08-31 9:30AM EDT60.000.770.000.000.00--00.00%
AZN220930P000610002022-09-26 11:33AM EDT61.007.700.000.000.00-62,2480.00%
AZN220930P000620002022-09-21 3:33PM EDT62.005.400.000.000.00-16180.00%
AZN220930P000625002022-09-22 10:13AM EDT62.506.400.000.000.00--200.00%
AZN220930P000630002022-09-21 3:14PM EDT63.005.950.000.000.00-660.00%
AZN220930P000640002022-09-26 9:49AM EDT64.0010.100.000.000.00-540.00%
AZN220930P000650002022-09-14 11:44AM EDT65.006.150.000.000.00-100.00%
AZN220930P000660002022-09-09 2:44PM EDT66.005.160.000.000.00-120.00%
AZN220930P000690002022-09-09 2:44PM EDT69.008.080.000.000.00-110.00%
AZN220930P000700002022-08-22 9:55AM EDT70.003.1711.9513.400.00-110.00%