UK markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.74-0.09 (-0.18%)
At close: 4:00PM EDT

50.65 -0.09 (-0.18%)
After hours: 7:25PM EDT

In the money
Show:ListStraddle
Callsfor23 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN210423C000465002021-03-15 12:07AM EDT46.503.970.000.000.00--00.00%
AZN210423C000470002021-03-29 10:17AM EDT47.004.002.225.500.00--1122.36%
AZN210423C000475002021-04-09 2:01PM EDT47.502.431.295.000.00-105114.94%
AZN210423C000480002021-04-09 9:37AM EDT48.002.540.754.650.00-18113.38%
AZN210423C000485002021-04-15 9:33AM EDT48.502.061.953.35-0.46-18.25%14374.32%
AZN210423C000490002021-04-16 2:39PM EDT49.001.561.702.25-1.01-39.30%210042.87%
AZN210423C000495002021-04-16 2:18PM EDT49.501.441.131.81-0.06-4.00%413238.97%
AZN210423C000500002021-04-16 3:43PM EDT50.000.950.701.29-0.23-19.49%7727331.25%
AZN210423C000505002021-04-16 1:55PM EDT50.500.600.520.73-0.25-29.41%519321.53%
AZN210423C000510002021-04-16 3:36PM EDT51.000.410.240.44-0.11-21.15%10016419.92%
AZN210423C000515002021-04-16 3:20PM EDT51.500.200.100.27-0.10-33.33%356220.22%
AZN210423C000520002021-04-16 2:53PM EDT52.000.090.090.14-0.10-52.63%1241,61819.63%
AZN210423C000525002021-04-15 10:53AM EDT52.500.170.040.110.00-163822.46%
AZN210423C000530002021-04-16 9:30AM EDT53.000.080.030.17-0.03-27.27%523130.37%
AZN210423C000540002021-04-16 11:41AM EDT54.000.040.010.28-0.01-20.00%421945.41%
AZN210423C000550002021-04-16 12:49PM EDT55.000.050.040.05+0.02+66.67%688334.77%
AZN210423C000600002021-03-25 1:46PM EDT60.000.120.000.550.00-97589.26%
Putsfor23 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN210423P000350002021-03-05 3:08PM EDT35.001.420.002.040.00-42247.95%
AZN210423P000400002021-03-15 11:23AM EDT40.000.450.002.000.00--1179.00%
AZN210423P000410002021-04-06 3:26PM EDT41.000.050.002.140.00--2170.41%
AZN210423P000420002021-04-05 9:42AM EDT42.000.060.002.140.00-11157.42%
AZN210423P000425002021-04-16 3:24PM EDT42.500.030.001.72-2.69-98.90%31138.87%
AZN210423P000430002021-04-07 2:35PM EDT43.000.100.000.490.00-41589.65%
AZN210423P000435002021-04-16 12:30PM EDT43.500.010.010.11-0.17-94.44%12262.11%
AZN210423P000440002021-04-01 10:33AM EDT44.000.130.002.150.00-1011132.13%
AZN210423P000445002021-04-05 9:30AM EDT44.500.120.002.150.00-17125.68%
AZN210423P000450002021-04-06 3:41PM EDT45.000.080.002.150.00-113119.24%
AZN210423P000455002021-04-06 1:43PM EDT45.500.090.002.150.00-13112.79%
AZN210423P000460002021-04-15 1:52PM EDT46.000.070.010.27+0.01+16.67%31052.15%
AZN210423P000465002021-04-13 10:12AM EDT46.500.010.002.100.00-203798.73%
AZN210423P000470002021-04-15 9:30AM EDT47.000.080.010.350.00-22057.62%
AZN210423P000475002021-04-14 2:54PM EDT47.500.410.010.090.00-162234.57%
AZN210423P000480002021-04-16 11:40AM EDT48.000.070.000.12-0.01-12.50%414732.81%
AZN210423P000485002021-04-16 2:25PM EDT48.500.050.010.21-0.15-75.00%226633.99%
AZN210423P000490002021-04-16 1:17PM EDT49.000.100.070.10-0.04-28.57%911922.27%
AZN210423P000495002021-04-16 2:56PM EDT49.500.430.100.42+0.24+126.32%5414732.81%
AZN210423P000500002021-04-16 2:56PM EDT50.000.200.200.25-0.20-50.00%1715519.43%
AZN210423P000505002021-04-16 10:31AM EDT50.500.380.290.47-0.14-26.92%44620.80%
AZN210423P000510002021-04-16 2:56PM EDT51.000.620.510.74+0.04+6.90%382721.39%
AZN210423P000515002021-04-16 2:56PM EDT51.500.920.711.15+0.08+9.52%109525.00%
AZN210423P000520002021-03-30 11:33AM EDT52.002.580.282.930.00--179.10%
AZN210423P000540002021-04-15 9:40AM EDT54.002.932.735.00-0.17-5.48%41261.52%
AZN210423P000600002021-04-01 2:26PM EDT60.0010.677.0011.600.00-5260.94%
AZN210423P000650002021-04-12 2:33PM EDT65.0015.5512.0016.600.00--584.38%