AZN - AstraZeneca PLC

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN190719C000300002019-06-07 11:03AM EDT30.008.3810.7013.400.00-11524.02%
AZN190719C000325002019-06-07 11:03AM EDT32.505.808.0010.900.00-4141419.92%
AZN190719C000350002019-07-17 10:01AM EDT35.005.300.000.000.00-100.00%
AZN190719C000375002019-07-17 1:30PM EDT37.502.990.000.000.00-300.00%
AZN190719C000400002019-07-17 3:56PM EDT40.000.500.000.000.00-3500.00%
AZN190719C000405002019-07-16 11:19AM EDT40.500.200.000.000.00-1001.56%
AZN190719C000410002019-07-17 11:17AM EDT41.000.050.000.000.00-106.25%
AZN190719C000415002019-07-11 12:25PM EDT41.500.100.000.000.00-4012.50%
AZN190719C000420002019-07-10 12:37PM EDT42.000.150.000.000.00-1012.50%
AZN190719C000425002019-07-17 1:30PM EDT42.500.010.000.000.00-20025.00%
AZN190719C000430002019-07-02 9:31AM EDT43.000.200.000.000.00-2025.00%
AZN190719C000450002019-07-03 10:12AM EDT45.000.050.000.000.00-10050.00%
AZN190719C000475002019-06-07 11:03AM EDT47.500.030.000.100.00-2649120.31%
AZN190719C000500002019-06-07 11:03AM EDT50.000.030.000.150.00-132160.94%
AZN190719C000550002019-06-10 12:02AM EDT55.000.050.000.150.00-010215.63%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN190719P000275002019-06-07 11:04AM EDT27.500.050.000.150.00-10210273.44%
AZN190719P000300002019-05-23 12:18PM EDT30.000.030.000.150.00-3350218.75%
AZN190719P000325002019-06-20 9:30AM EDT32.500.030.000.000.00-2050.00%
AZN190719P000350002019-07-01 3:59PM EDT35.000.050.000.000.00-2050.00%
AZN190719P000375002019-07-03 11:34AM EDT37.500.020.000.000.00-1025.00%
AZN190719P000395002019-07-17 9:35AM EDT39.500.050.000.000.00-506.25%
AZN190719P000400002019-07-16 3:07PM EDT40.000.200.000.000.00-14903.13%
AZN190719P000405002019-07-17 12:48PM EDT40.500.250.000.000.00-3100.00%
AZN190719P000410002019-07-16 10:03AM EDT41.000.850.000.000.00-200.00%
AZN190719P000415002019-07-05 12:14PM EDT41.500.700.000.000.00-8500.00%
AZN190719P000420002019-07-12 3:50PM EDT42.001.850.000.000.00-100.00%
AZN190719P000425002019-07-05 11:36AM EDT42.501.300.000.000.00-200.00%
AZN190719P000435002019-07-05 12:15PM EDT43.502.400.000.000.00-100.00%
AZN190719P000450002019-06-07 11:04AM EDT45.006.703.704.000.00-110.00%
AZN190719P000475002019-06-10 12:03AM EDT47.505.606.606.900.00-21210.00%