New Zealand markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
68.55+0.19 (+0.28%)
At close: 04:00PM EDT
68.50 -0.05 (-0.07%)
After hours: 07:36PM EDT
In the money
Show:ListStraddle
Strike:75.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN240426C000750002024-04-19 1:18PM EDT2024-04-260.080.021.32-0.12-60.00%12270.26%
AZN240503C000750002024-04-11 3:53PM EDT2024-05-030.350.100.540.00--346.00%
AZN240510C000750002024-04-15 2:28PM EDT2024-05-100.310.141.030.00-192148.10%
AZN240517C000750002024-04-15 12:54PM EDT2024-05-170.440.220.290.00-676126.76%
AZN240524C000750002024-04-19 12:05PM EDT2024-05-240.380.320.96-0.22-36.67%102736.18%
AZN240621C000750002024-04-19 9:47AM EDT2024-06-210.660.620.70-0.24-26.67%26123.80%
AZN240719C000750002024-04-19 1:27PM EDT2024-07-190.940.961.02-0.12-11.32%1391,54123.00%
AZN241018C000750002024-04-19 3:36PM EDT2024-10-182.212.172.27+0.03+1.38%615423.90%
AZN250117C000750002024-04-19 2:14PM EDT2025-01-173.453.403.55-0.10-2.82%101,88425.31%
AZN260116C000750002024-04-18 2:16PM EDT2026-01-166.926.757.700.00-114428.23%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN240426P000750002024-04-12 10:09AM EDT2024-04-265.605.107.650.00-4489.01%
AZN240621P000750002024-04-17 11:09AM EDT2024-06-216.856.557.400.00-4826.86%
AZN240719P000750002024-04-09 12:10PM EDT2024-07-197.056.706.900.00-2913216.99%
AZN241018P000750002024-04-01 3:05PM EDT2024-10-188.357.358.450.00--122.36%
AZN250117P000750002024-04-08 12:47PM EDT2025-01-178.477.858.050.00-134716.32%
AZN260116P000750002024-02-13 2:02PM EDT2026-01-1614.8510.4010.750.00-364118.75%