Australia markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
68.26+1.93 (+2.91%)
At close: 04:00PM EDT
68.03 -0.23 (-0.34%)
Pre-market: 04:58AM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN240328C000600002024-03-08 1:27PM EDT2024-03-286.790.000.000.00-500.00%
AZN240405C000600002024-03-01 2:16PM EDT2024-04-055.250.000.000.00-200.00%
AZN240419C000600002024-03-27 11:44AM EDT2024-04-198.520.000.000.00-3300.00%
AZN240517C000600002024-03-25 10:37AM EDT2024-05-177.160.000.000.00--00.00%
AZN240719C000600002024-03-13 1:39PM EDT2024-07-199.650.000.000.00-1500.00%
AZN241018C000600002024-03-27 3:33PM EDT2024-10-1810.550.000.000.00-1600.00%
AZN250117C000600002024-03-19 3:31PM EDT2025-01-1710.050.000.000.00-2000.00%
AZN260116C000600002024-03-04 4:25PM EDT2026-01-1612.290.000.000.00-200.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN240328P000600002024-03-27 12:00PM EDT2024-03-280.020.000.000.00-4050.00%
AZN240405P000600002024-03-25 10:13AM EDT2024-04-050.050.000.000.00-8025.00%
AZN240412P000600002024-03-15 2:05PM EDT2024-04-120.110.000.000.00-1012.50%
AZN240419P000600002024-03-27 3:38PM EDT2024-04-190.060.000.000.00-40012.50%
AZN240517P000600002024-03-26 12:20PM EDT2024-05-170.400.000.000.00-8006.25%
AZN240719P000600002024-03-25 2:43PM EDT2024-07-190.930.000.000.00-2206.25%
AZN241018P000600002024-03-22 2:17PM EDT2024-10-181.500.000.000.00-203.13%
AZN250117P000600002024-03-26 1:57PM EDT2025-01-172.120.000.000.00-103.13%
AZN260116P000600002024-03-27 9:49AM EDT2026-01-163.670.000.000.00-203.13%