AZN - AstraZeneca PLC

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN171222C000320002017-12-12 12:01PM EST32.001.461.101.250.00-1210.00%
AZN171222C000325002017-12-15 11:20AM EST32.500.600.650.80-0.44-42.31%36280.00%
AZN171222C000330002017-12-18 9:45AM EST33.000.450.450.60+0.15+50.00%1135722.36%
AZN171222C000335002017-12-18 2:01PM EST33.500.200.150.25+0.05+33.33%30427918.36%
AZN171222C000340002017-12-18 12:38PM EST34.000.120.000.10+0.07+140.00%13748319.34%
AZN171222C000345002017-12-12 10:44AM EST34.500.050.000.050.00-13222.46%
AZN171222C000350002017-12-18 12:38PM EST35.000.020.000.10-0.01-33.33%103835.94%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN171222P000300002017-11-10 11:53PM EST30.000.210.100.200.00-606075.59%
AZN171222P000310002017-12-07 10:49AM EST31.000.100.050.40-0.19-65.52%11066.80%
AZN171222P000320002017-12-11 2:13PM EST32.000.070.000.100.00-183,47935.16%
AZN171222P000325002017-12-18 10:26AM EST32.500.050.000.10-0.05-50.00%75226.37%
AZN171222P000330002017-12-18 9:33AM EST33.000.200.050.15-0.05-20.00%2514720.51%
AZN171222P000335002017-12-18 1:39PM EST33.500.250.250.30-0.05-16.67%9725016.70%
AZN171222P000340002017-12-11 2:13PM EST34.000.920.851.000.00-95442.77%
AZN171222P000350002017-12-01 11:50PM EST35.002.202.102.200.00-10075.29%