UK markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
68.56+0.14 (+0.20%)
At close: 04:00PM EST
67.49 -1.07 (-1.56%)
After hours: 06:12PM EST
In the money
Show:ListStraddle
Strike:60.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN221216C000600002022-12-06 12:25PM EST2022-12-168.258.609.60-0.40-4.62%22,22870.12%
AZN230120C000600002022-12-06 2:19PM EST2023-01-209.458.909.70+0.14+1.50%23,49944.75%
AZN230421C000600002022-12-05 10:44AM EST2023-04-2110.3010.3010.500.00-162632.69%
AZN230721C000600002022-12-02 12:37PM EST2023-07-2111.4511.4012.100.00-3730034.71%
AZN231020C000600002022-11-30 3:47PM EST2023-10-2011.8912.4513.000.00-11433.55%
AZN240119C000600002022-12-06 2:17PM EST2024-01-1913.8013.6014.00+1.30+10.40%12,30133.64%
AZN250117C000600002022-11-10 3:05PM EST2025-01-1713.8115.8517.150.00-22633.58%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN221209P000600002022-12-05 10:34AM EST2022-12-090.050.000.420.00-81189.65%
AZN221216P000600002022-12-05 9:52AM EST2022-12-160.010.010.130.00-166148.44%
AZN221223P000600002022-12-06 2:26PM EST2022-12-230.130.010.26-0.12-48.00%1944.53%
AZN230120P000600002022-12-06 1:51PM EST2023-01-200.280.190.52+0.01+3.70%22,95433.89%
AZN230421P000600002022-12-06 2:45PM EST2023-04-211.451.231.74-0.06-3.97%2241131.09%
AZN230721P000600002022-12-05 1:37PM EST2023-07-212.131.862.510.00-2216928.80%
AZN231020P000600002022-11-09 11:08AM EST2023-10-205.402.573.050.00-44027.01%
AZN240119P000600002022-12-05 3:33PM EST2024-01-193.392.963.600.00-2567926.15%
AZN250117P000600002022-12-01 9:52AM EST2025-01-175.054.655.600.00-45924.98%