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:80.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN221202C000800002022-10-31 11:46AM EST2022-12-020.050.000.030.00--060.94%
AZN221209C000800002022-11-17 11:44AM EST2022-12-090.030.000.080.00-80052.93%
AZN221216C000800002022-11-17 11:41AM EST2022-12-160.030.000.080.00-1042.58%
AZN221223C000800002022-11-22 1:39PM EST2022-12-230.060.000.090.00-5037.50%
AZN221230C000800002022-11-22 1:38PM EST2022-12-300.050.000.150.00-1036.62%
AZN230120C000800002022-11-22 1:39PM EST2023-01-200.060.010.080.00-3025.68%
AZN230421C000800002022-11-21 1:38PM EST2023-04-210.490.400.490.00-10023.17%
AZN230721C000800002022-11-22 2:53PM EST2023-07-211.321.181.500.00-4025.93%
AZN231020C000800002022-11-17 2:46PM EST2023-10-201.682.072.380.00-5026.58%
AZN240119C000800002022-11-23 2:00PM EST2024-01-193.002.993.300.00-5027.32%
AZN250117C000800002022-11-04 10:13AM EST2025-01-174.405.706.200.00-2028.03%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN230120P000800002022-08-10 1:33PM EST2023-01-2014.4519.0519.250.00-7096.85%
AZN231020P000800002022-08-01 10:11AM EST2023-10-2015.5518.0518.400.00-10010036.49%
AZN240119P000800002022-09-27 11:36AM EST2024-01-1926.4022.3523.050.00-2249.20%