New Zealand markets close in 13 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
61.22+0.59 (+0.97%)
At close: 4:00PM EDT
61.25 +0.03 (+0.05%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN211022C000300002021-10-18 2:27AM EDT30.0031.1029.9033.050.00--0766.41%
AZN211022C000550002021-09-23 9:36AM EDT55.004.705.056.900.00-12225.78%
AZN211022C000560002021-10-20 10:21AM EDT56.004.343.856.500.00-4046265.43%
AZN211022C000570002021-10-18 3:20PM EDT57.002.323.454.400.00-246110.94%
AZN211022C000580002021-10-15 1:22PM EDT58.002.343.154.300.00-1034131.45%
AZN211022C000590002021-10-21 2:16PM EDT59.002.041.543.50+0.62+43.66%33184.38%
AZN211022C000600002021-10-21 1:40PM EDT60.001.031.071.75+0.15+17.05%6226281.05%
AZN211022C000610002021-10-21 3:57PM EDT61.000.390.340.42+0.17+77.27%3316323.24%
AZN211022C000620002021-10-21 3:56PM EDT62.000.080.050.08+0.02+33.33%3817325.98%
AZN211022C000625002021-10-21 3:17PM EDT62.500.030.030.05+0.01+50.00%61231.25%
AZN211022C000630002021-10-21 11:48AM EDT63.000.030.020.040.00-2512037.50%
AZN211022C000640002021-10-21 3:40PM EDT64.000.020.020.030.00-44050.00%
AZN211022C000650002021-10-20 3:45PM EDT65.000.020.010.020.00-220656.25%
AZN211022C000700002021-10-15 3:59PM EDT70.000.030.000.030.00-256112.50%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN211022P000500002021-10-12 1:47PM EDT50.000.020.000.010.00-17143.75%
AZN211022P000530002021-10-01 10:52AM EDT53.000.260.000.020.00-44115.63%
AZN211022P000540002021-09-16 9:55AM EDT54.000.650.001.270.00-131244.53%
AZN211022P000550002021-10-15 1:57PM EDT55.000.010.000.020.00-63,67789.06%
AZN211022P000560002021-10-11 9:30AM EDT56.000.100.000.030.00-12879.69%
AZN211022P000570002021-10-14 1:03PM EDT57.000.070.000.020.00-21,58162.50%
AZN211022P000580002021-10-19 12:19PM EDT58.000.010.000.03-0.03-75.00%212752.34%
AZN211022P000590002021-10-21 2:47PM EDT59.000.020.000.03-0.04-66.67%7331543.36%
AZN211022P000600002021-10-21 1:17PM EDT60.000.030.020.03-0.13-81.25%6317526.95%
AZN211022P000610002021-10-21 3:09PM EDT61.000.200.140.19-0.39-66.10%4413422.46%
AZN211022P000620002021-10-13 10:38AM EDT62.001.870.461.580.00-232289.26%
AZN211022P000630002021-10-08 1:19PM EDT63.002.701.682.300.00-1005062.11%
AZN211022P000660002021-10-04 3:41PM EDT66.005.704.405.600.00--96119.14%