New Zealand markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
57.85+0.88 (+1.54%)
At close: 04:00PM EST
57.95 +0.10 (+0.17%)
After hours: 07:14PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN220128C000400002022-01-21 3:39PM EST40.0019.360.000.000.00-100.00%
AZN220128C000520002021-12-15 3:26PM EST52.004.155.757.050.00--0122.75%
AZN220128C000550002022-01-24 10:09AM EST55.001.830.000.000.00-1500.00%
AZN220128C000560002022-01-25 10:05AM EST56.001.170.000.000.00-1700.00%
AZN220128C000570002022-01-25 9:52AM EST57.001.000.000.000.00-1200.00%
AZN220128C000575002022-01-25 3:59PM EST57.500.960.000.000.00-900.00%
AZN220128C000580002022-01-25 3:10PM EST58.000.740.000.000.00-4000.78%
AZN220128C000590002022-01-25 2:51PM EST59.000.380.000.000.00-5206.25%
AZN220128C000600002022-01-25 3:47PM EST60.000.110.000.000.00-75012.50%
AZN220128C000610002022-01-25 2:48PM EST61.000.050.000.000.00-21012.50%
AZN220128C000620002022-01-25 3:59PM EST62.000.030.000.000.00-180025.00%
AZN220128C000630002022-01-25 11:49AM EST63.000.010.000.000.00-5025.00%
AZN220128C000640002022-01-21 3:29PM EST64.000.040.000.000.00-7025.00%
AZN220128C000650002022-01-21 12:29PM EST65.000.040.000.000.00-27025.00%
AZN220128C000660002022-01-24 9:38AM EST66.000.010.000.000.00-2025.00%
AZN220128C000670002022-01-20 11:29AM EST67.000.020.000.000.00-3050.00%
AZN220128C000690002022-01-19 10:04AM EST69.000.030.000.000.00--050.00%
AZN220128C000700002022-01-21 3:29PM EST70.000.010.000.000.00-2050.00%
AZN220128C000710002022-01-19 1:41PM EST71.000.020.000.000.00--050.00%
AZN220128C000750002022-01-03 10:58AM EST75.000.090.000.000.00-1050.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN220128P000450002022-01-03 10:58AM EST45.000.080.000.000.00-1050.00%
AZN220128P000470002021-12-17 1:53PM EST47.000.180.010.050.00-129107.81%
AZN220128P000480002021-12-22 2:00PM EST48.000.210.000.170.00-921116.41%
AZN220128P000490002021-12-15 1:44PM EST49.000.580.020.160.00--0106.64%
AZN220128P000500002022-01-18 1:45PM EST50.000.050.000.000.00-1050.00%
AZN220128P000510002021-12-23 10:34AM EST51.000.360.010.390.00-13101.95%
AZN220128P000520002022-01-25 10:45AM EST52.000.050.000.000.00-1025.00%
AZN220128P000530002022-01-24 2:57PM EST53.000.090.000.000.00-9025.00%
AZN220128P000540002022-01-25 2:20PM EST54.000.070.000.000.00-11025.00%
AZN220128P000550002022-01-25 11:41AM EST55.000.240.000.000.00-17012.50%
AZN220128P000560002022-01-25 11:00AM EST56.000.370.000.000.00-18012.50%
AZN220128P000570002022-01-25 1:42PM EST57.000.480.000.000.00-3706.25%
AZN220128P000575002022-01-25 2:11PM EST57.500.600.000.000.00-203.13%
AZN220128P000580002022-01-25 1:44PM EST58.000.880.000.000.00-100.00%
AZN220128P000590002022-01-25 9:47AM EST59.002.440.000.000.00-100.00%
AZN220128P000600002022-01-25 10:47AM EST60.002.930.000.000.00-200.00%
AZN220128P000610002022-01-21 10:36AM EST61.004.250.000.000.00-100.00%
AZN220128P000680002022-01-07 3:31PM EST68.0010.600.000.000.00-100.00%
AZN220128P000690002022-01-24 11:54AM EST69.0013.000.000.000.00-100.00%