New Zealand markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
76.90-0.14 (-0.18%)
At close: 04:00PM EDT
76.75 -0.15 (-0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN240524C000800002024-05-17 11:26AM EDT2024-05-240.230.200.260.00-159,23128.61%
AZN240531C000800002024-05-15 10:15AM EDT2024-05-310.430.290.350.00-127922.51%
AZN240607C000800002024-05-15 2:40PM EDT2024-06-070.530.440.540.00-35521.92%
AZN240614C000800002024-05-16 10:12AM EDT2024-06-140.630.590.69+0.03+5.00%14321.22%
AZN240621C000800002024-05-17 12:48PM EDT2024-06-210.800.770.86-0.04-4.76%8366,09321.12%
AZN240719C000800002024-05-17 3:28PM EDT2024-07-191.431.381.43+0.05+3.62%33680120.78%
AZN241018C000800002024-05-17 11:39AM EDT2024-10-183.103.104.95-0.20-6.06%1064131.43%
AZN250117C000800002024-05-17 2:57PM EDT2025-01-174.854.705.00-0.10-2.02%1593625.12%
AZN260116C000800002024-05-16 2:58PM EDT2026-01-169.188.859.250.00-323626.66%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN240524P000800002024-05-08 1:21PM EDT2024-05-243.202.953.350.00--128.22%
AZN240621P000800002024-05-17 3:04PM EDT2024-06-213.593.503.70+0.36+11.15%420417.80%
AZN240719P000800002024-05-16 3:52PM EDT2024-07-193.752.953.950.00-2814615.67%
AZN241018P000800002024-05-10 10:03AM EDT2024-10-184.705.055.200.00-16716.90%
AZN250117P000800002024-05-15 2:47PM EDT2025-01-175.805.757.200.00-47721.54%
AZN260116P000800002024-05-09 2:00PM EDT2026-01-167.907.858.300.00-2420716.47%