UK markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.17+0.05 (+0.08%)
At close: 01:00PM EST
66.39 +0.22 (+0.33%)
After hours: 04:39PM EST
In the money
Show:ListStraddle
Strike:65.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN221202C000650002022-11-25 12:22PM EST2022-12-021.601.451.68-0.11-6.43%7029.40%
AZN221209C000650002022-11-23 12:30PM EST2022-12-091.851.852.050.00-12028.08%
AZN221216C000650002022-11-25 11:30AM EST2022-12-162.252.192.23+0.05+2.27%3025.73%
AZN221223C000650002022-11-17 1:42PM EST2022-12-231.532.412.650.00-187028.27%
AZN230120C000650002022-11-25 9:33AM EST2023-01-203.003.203.30-0.25-7.69%60026.34%
AZN230421C000650002022-11-25 12:49PM EST2023-04-215.075.005.15-0.11-2.12%3027.47%
AZN230721C000650002022-11-10 9:36AM EST2023-07-216.406.506.900.00-62029.93%
AZN231020C000650002022-11-21 11:04AM EST2023-10-207.457.708.000.00-2029.93%
AZN240119C000650002022-11-23 11:55AM EST2024-01-198.808.859.200.00-195030.81%
AZN250117C000650002022-10-27 9:01AM EST2025-01-177.2711.7512.350.00-2030.92%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN221216P000650002022-11-25 10:48AM EST2022-12-160.930.840.880.00-2022.66%
AZN221223P000650002022-11-17 3:54PM EST2022-12-232.341.021.240.00-2024.78%
AZN230120P000650002022-11-23 2:08PM EST2023-01-201.801.611.700.00-43022.02%
AZN230421P000650002022-11-23 11:27AM EST2023-04-213.503.503.650.00-58025.48%
AZN230721P000650002022-11-23 12:29PM EST2023-07-214.604.354.750.00-110425.26%
AZN231020P000650002022-11-14 1:35PM EST2023-10-206.235.055.650.00-3025.14%
AZN240119P000650002022-11-22 10:31AM EST2024-01-196.105.605.900.00-6023.15%
AZN250117P000650002022-11-16 9:53AM EST2025-01-178.657.458.050.00-26022.62%