UK markets open in 7 hours 38 minutes

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
67.50 -1.06 (-1.55%)
After hours: 06:48PM EST
In the money
Show:ListStraddle
Strike:70.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN221209C000700002022-12-06 3:40PM EST2022-12-090.260.180.32+0.10+62.50%3,11817834.08%
AZN221216C000700002022-12-06 3:50PM EST2022-12-160.720.620.69+0.12+20.00%1,89728528.08%
AZN221223C000700002022-12-06 2:17PM EST2022-12-230.930.831.120.00-62329.30%
AZN221230C000700002022-12-05 9:36AM EST2022-12-301.110.881.800.00-2834.62%
AZN230106C000700002022-11-30 2:55PM EST2023-01-061.000.972.040.00-1233.52%
AZN230120C000700002022-12-06 3:31PM EST2023-01-201.801.711.80+0.11+6.51%806,02225.28%
AZN230421C000700002022-12-06 2:10PM EST2023-04-213.603.553.80-0.10-2.70%659226.60%
AZN230721C000700002022-12-02 11:56AM EST2023-07-215.255.105.500.00-1614528.47%
AZN231020C000700002022-11-25 9:37AM EST2023-10-205.126.106.800.00-52229.14%
AZN240119C000700002022-12-06 2:45PM EST2024-01-198.057.358.05+0.20+2.55%4835330.03%
AZN250117C000700002022-12-06 9:33AM EST2025-01-1710.7510.3511.65+0.05+0.47%520330.97%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN221216P000700002022-12-06 10:30AM EST2022-12-162.301.552.10+0.32+16.16%13727.34%
AZN230120P000700002022-12-06 2:32PM EST2023-01-202.712.732.84+0.18+7.11%288321.02%
AZN230421P000700002022-12-06 2:07PM EST2023-04-214.904.704.95+0.11+2.30%6225024.88%
AZN230721P000700002022-12-02 3:25PM EST2023-07-215.605.555.950.00-25836223.90%
AZN231020P000700002022-11-21 9:43AM EST2023-10-208.316.406.750.00-111123.33%
AZN240119P000700002022-12-05 2:04PM EST2024-01-197.056.707.300.00-6030522.47%
AZN250117P000700002022-11-29 12:34PM EST2025-01-1710.158.609.650.00-77122.28%