UK markets close in 6 hours 22 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.44+0.29 (+0.46%)
At close: 04:00PM EST
63.12 -0.32 (-0.50%)
Pre-market: 05:04AM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN230210C000600002023-02-02 1:54PM EST60.003.200.000.000.00-100.00%
AZN230210C000620002023-02-02 2:37PM EST62.001.750.000.000.00--00.00%
AZN230210C000630002023-02-03 3:07PM EST63.001.370.000.000.00-7200.00%
AZN230210C000640002023-02-03 3:42PM EST64.000.960.000.000.00-7603.13%
AZN230210C000650002023-02-03 2:46PM EST65.000.520.000.000.00-4706.25%
AZN230210C000660002023-02-03 2:34PM EST66.000.300.000.000.00-5012.50%
AZN230210C000670002023-02-03 3:12PM EST67.000.170.000.000.00-151012.50%
AZN230210C000675002023-02-03 12:56PM EST67.500.150.000.000.00-2012.50%
AZN230210C000680002023-02-03 10:41AM EST68.000.140.000.000.00-1012.50%
AZN230210C000690002023-02-03 11:12AM EST69.000.080.000.000.00-7012.50%
AZN230210C000700002023-01-31 3:33PM EST70.000.140.000.000.00-4025.00%
AZN230210C000710002023-01-31 9:38AM EST71.000.100.000.000.00-1025.00%
AZN230210C000720002023-01-31 1:54PM EST72.000.070.000.000.00-3025.00%
AZN230210C000725002023-01-23 2:28PM EST72.500.260.000.000.00--025.00%
AZN230210C000730002023-01-11 1:57PM EST73.001.100.000.000.00--025.00%
AZN230210C000740002023-01-31 10:06AM EST74.000.060.000.000.00-1025.00%
AZN230210C000750002023-01-23 1:30PM EST75.000.090.000.000.00-6025.00%
AZN230210C000770002023-01-26 1:32PM EST77.000.040.000.000.00-2050.00%
AZN230210C000780002023-01-18 11:02AM EST78.000.170.000.000.00-2050.00%
AZN230210C000800002023-01-23 1:31PM EST80.000.030.000.000.00-1,429050.00%
AZN230210C000810002023-01-11 2:37PM EST81.000.100.000.000.00--050.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN230210P000500002023-02-03 1:01PM EST50.000.010.000.000.00-1050.00%
AZN230210P000510002023-02-03 1:02PM EST51.000.010.000.000.00-40050.00%
AZN230210P000520002023-02-03 1:00PM EST52.000.010.000.000.00-15050.00%
AZN230210P000530002023-02-03 1:40PM EST53.000.020.000.000.00-1025.00%
AZN230210P000550002023-02-03 12:58PM EST55.000.030.000.000.00-5025.00%
AZN230210P000570002023-02-03 3:14PM EST57.000.080.000.000.00-12025.00%
AZN230210P000580002023-02-01 12:09PM EST58.000.160.000.000.00-1025.00%
AZN230210P000590002023-02-03 2:28PM EST59.000.180.000.000.00-12012.50%
AZN230210P000600002023-02-03 2:28PM EST60.000.280.000.000.00-22012.50%
AZN230210P000610002023-02-03 2:34PM EST61.000.420.000.000.00-406.25%
AZN230210P000620002023-02-03 3:37PM EST62.000.640.000.000.00-1606.25%
AZN230210P000630002023-02-03 1:27PM EST63.001.020.000.000.00-4901.56%
AZN230210P000640002023-02-03 3:26PM EST64.001.450.000.000.00-48700.00%
AZN230210P000650002023-02-03 3:54PM EST65.002.130.000.000.00-400.00%
AZN230210P000660002023-02-02 10:14AM EST66.003.460.000.000.00-1200.00%
AZN230210P000670002023-02-03 1:16PM EST67.003.750.000.000.00-500.00%
AZN230210P000675002023-02-02 9:52AM EST67.505.650.000.000.00-2400.00%
AZN230210P000680002023-01-24 10:37AM EST68.002.640.000.000.00-200.00%
AZN230210P000690002023-01-24 3:12PM EST69.003.300.000.000.00-500.00%
AZN230210P000700002023-02-01 10:26AM EST70.006.500.000.000.00-2000.00%
AZN230210P000710002023-02-01 9:46AM EST71.006.940.000.000.00-200.00%
AZN230210P000720002023-02-02 3:22PM EST72.008.960.000.000.00--00.00%
AZN230210P000760002023-01-11 9:30AM EST76.004.920.000.000.00--00.00%
AZN230210P000770002023-01-11 9:30AM EST77.005.740.000.000.00--00.00%