Australia markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.97+1.89 (+2.86%)
At close: 04:00PM EST
66.30 -1.67 (-2.46%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN221202C000500002022-11-14 2:20PM EST50.0014.480.000.000.00-100.00%
AZN221202C000520002022-11-08 1:34PM EST52.009.650.000.000.00-100.00%
AZN221202C000530002022-10-24 12:46PM EST53.003.7412.9513.350.00--30.00%
AZN221202C000540002022-10-24 12:46PM EST54.003.0911.2512.400.00--30.00%
AZN221202C000570002022-11-11 3:50PM EST57.006.300.000.000.00-100.00%
AZN221202C000580002022-11-10 11:35AM EST58.007.350.000.000.00-200.00%
AZN221202C000600002022-11-10 9:30AM EST60.005.670.000.000.00-200.00%
AZN221202C000610002022-11-15 10:33AM EST61.003.990.000.000.00-100.00%
AZN221202C000620002022-11-28 11:44AM EST62.004.480.000.000.00-100.00%
AZN221202C000630002022-11-30 2:00PM EST63.004.240.000.000.00-1900.00%
AZN221202C000640002022-11-22 9:33AM EST64.001.840.000.000.00-300.00%
AZN221202C000650002022-11-30 2:42PM EST65.002.740.000.000.00-100.00%
AZN221202C000660002022-11-30 1:13PM EST66.000.980.000.000.00-1300.00%
AZN221202C000670002022-11-30 3:04PM EST67.001.020.000.000.00-1900.00%
AZN221202C000680002022-11-30 3:50PM EST68.000.420.000.000.00-4300.39%
AZN221202C000690002022-11-30 3:54PM EST69.000.160.000.000.00-2006.25%
AZN221202C000700002022-11-30 12:12PM EST70.000.050.000.000.00-16012.50%
AZN221202C000800002022-10-31 11:46AM EST80.000.050.000.010.00--5381.25%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN221202P000400002022-11-17 3:48PM EST40.000.020.000.000.00-2050.00%
AZN221202P000450002022-11-03 2:40PM EST45.000.070.000.000.00--050.00%
AZN221202P000490002022-10-19 12:07PM EST49.000.710.000.180.00--1225.00%
AZN221202P000500002022-11-18 2:24PM EST50.000.050.000.000.00-1050.00%
AZN221202P000540002022-11-09 3:57PM EST54.000.300.000.000.00-1050.00%
AZN221202P000550002022-11-11 10:01AM EST55.000.100.000.000.00-2050.00%
AZN221202P000560002022-11-18 9:36AM EST56.000.010.000.000.00-2050.00%
AZN221202P000570002022-11-14 10:12AM EST57.000.140.000.000.00-3050.00%
AZN221202P000580002022-11-30 10:59AM EST58.000.020.000.000.00-19050.00%
AZN221202P000590002022-11-11 11:47AM EST59.000.500.000.000.00--050.00%
AZN221202P000600002022-11-21 2:33PM EST60.000.080.000.000.00-1050.00%
AZN221202P000610002022-11-29 11:08AM EST61.000.020.000.000.00-1025.00%
AZN221202P000620002022-11-30 1:29PM EST62.000.020.000.000.00-2025.00%
AZN221202P000630002022-11-23 10:30AM EST63.000.140.000.000.00-6025.00%
AZN221202P000640002022-11-29 3:49PM EST64.000.110.000.000.00-100025.00%
AZN221202P000650002022-11-30 2:04PM EST65.000.050.000.000.00-20012.50%
AZN221202P000660002022-11-30 2:32PM EST66.000.100.000.000.00-24012.50%
AZN221202P000670002022-11-30 2:34PM EST67.000.270.000.000.00-806.25%