New Zealand markets close in 6 hours 28 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.95-0.12 (-0.18%)
At close: 04:00PM EDT
65.90 -0.05 (-0.08%)
After hours: 07:26PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN220708C000560002022-06-15 2:28PM EDT56.004.609.7010.100.00--488.09%
AZN220708C000600002022-07-01 1:34PM EDT60.005.315.856.10-1.69-24.14%100257.23%
AZN220708C000620002022-06-24 11:28AM EDT62.005.003.854.300.00-104753.91%
AZN220708C000625002022-06-24 10:29AM EDT62.504.303.453.650.00-1240.82%
AZN220708C000630002022-06-17 11:29AM EDT63.000.942.943.200.00-512739.36%
AZN220708C000640002022-06-27 10:20AM EDT64.003.002.092.420.00-13139.65%
AZN220708C000650002022-07-01 3:50PM EDT65.001.281.331.50+0.02+1.59%107531.06%
AZN220708C000660002022-07-01 3:53PM EDT66.000.740.660.98-1.09-59.56%353032.62%
AZN220708C000670002022-07-01 3:59PM EDT67.000.380.350.56-0.77-66.96%1612632.18%
AZN220708C000680002022-07-01 3:22PM EDT68.000.170.150.20-0.17-50.00%2931427.64%
AZN220708C000690002022-07-01 1:35PM EDT69.000.080.020.09-0.17-68.00%31028.42%
AZN220708C000700002022-06-29 2:45PM EDT70.000.170.010.750.00-22853.13%
AZN220708C000740002022-06-02 11:54AM EDT74.000.170.000.750.00--281.93%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN220708P000350002022-06-27 11:50AM EDT35.000.010.000.010.00-3751,000187.50%
AZN220708P000400002022-06-27 11:52AM EDT40.000.020.000.010.00-775785150.00%
AZN220708P000450002022-06-17 1:52PM EDT45.000.060.000.010.00-129151115.63%
AZN220708P000500002022-06-13 10:15AM EDT50.000.180.000.010.00--084.38%
AZN220708P000540002022-07-01 1:43PM EDT54.000.010.000.16-0.04-80.00%11192.19%
AZN220708P000550002022-06-24 11:12AM EDT55.000.050.000.740.00-11118.36%
AZN220708P000560002022-07-01 9:30AM EDT56.000.060.000.15+0.01+20.00%9176.95%
AZN220708P000580002022-06-21 12:03PM EDT58.000.310.020.740.00--592.09%
AZN220708P000600002022-06-30 9:30AM EDT60.000.110.020.140.00-11256.25%
AZN220708P000610002022-06-21 10:42AM EDT61.000.820.030.110.00-3645.70%
AZN220708P000620002022-07-01 3:27PM EDT62.000.140.060.16+0.03+27.27%1542.19%
AZN220708P000625002022-06-30 9:31AM EDT62.500.210.120.180.00--139.45%
AZN220708P000630002022-06-30 9:41AM EDT63.000.400.080.230.00-102138.28%
AZN220708P000640002022-06-29 11:32AM EDT64.000.210.210.340.00-21734.18%
AZN220708P000650002022-07-01 3:54PM EDT65.000.550.450.55-0.10-15.38%157631.10%
AZN220708P000660002022-07-01 2:21PM EDT66.001.170.750.92+0.22+23.16%67729.05%
AZN220708P000670002022-06-30 3:50PM EDT67.001.491.321.570.00-41330.76%
AZN220708P000680002022-05-26 11:20AM EDT68.002.901.732.010.00--30.00%
AZN220708P000690002022-05-26 1:18PM EDT69.003.532.172.910.00--60.00%
AZN220708P000700002022-07-01 12:27PM EDT70.004.763.854.45+4.76-4054.10%
AZN220708P000710002022-07-01 1:38PM EDT71.005.654.855.35+5.65-1056.45%
AZN220708P000720002022-07-01 1:38PM EDT72.006.655.856.30+6.65-1060.35%
AZN220708P000730002022-07-01 1:38PM EDT73.007.656.857.35+7.65-4070.41%
AZN220708P000740002022-07-01 1:38PM EDT74.008.657.858.45+8.65-2059.57%
AZN220708P000750002022-07-01 1:38PM EDT75.009.658.859.35+9.65-7057.42%
AZN220708P000800002022-07-01 1:38PM EDT80.0014.6513.8514.40+14.65-6085.55%
AZN220708P000850002022-07-01 1:38PM EDT85.0019.6519.0019.95+19.65-20149.22%