U.S. markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.06+0.83 (+1.76%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 12, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN210312C000400002021-02-16 12:14AM EST40.0011.106.159.250.00--0178.03%
AZN210312C000440002021-02-19 9:54AM EST44.006.691.885.700.00-10139.45%
AZN210312C000450002021-03-02 10:34AM EST45.003.310.964.800.00-11127.34%
AZN210312C000460002021-03-02 2:51PM EST46.002.300.474.150.00---125.20%
AZN210312C000470002021-03-05 3:43PM EST47.001.381.171.80+0.38+38.00%4-49.22%
AZN210312C000475002021-03-05 2:51PM EST47.501.060.661.43+0.46+76.67%195346.19%
AZN210312C000480002021-03-05 1:54PM EST48.000.700.591.37+0.27+62.79%28054.54%
AZN210312C000485002021-03-05 3:18PM EST48.500.510.330.78+0.18+54.55%202639.84%
AZN210312C000490002021-03-05 3:34PM EST49.000.380.360.45+0.17+80.95%1019033.74%
AZN210312C000495002021-03-05 3:26PM EST49.500.270.170.30+0.02+8.00%1110833.20%
AZN210312C000500002021-03-05 3:35PM EST50.000.220.100.24+0.06+37.50%2936235.65%
AZN210312C000505002021-03-04 9:30AM EST50.500.130.010.27-0.01-7.14%222342.77%
AZN210312C000510002021-03-05 1:39PM EST51.000.150.030.15+0.04+36.36%2114639.65%
AZN210312C000515002021-03-04 3:56PM EST51.500.050.010.20-0.07-58.33%16147.95%
AZN210312C000520002021-03-05 12:21PM EST52.000.050.000.28-0.06-54.55%156058.20%
AZN210312C000525002021-03-05 3:44PM EST52.500.060.010.18-0.02-25.00%5117555.18%
AZN210312C000530002021-03-02 9:49AM EST53.000.010.000.850.00-37777.15%
AZN210312C000535002021-03-04 11:56AM EST53.500.030.000.330.00-85461.91%
AZN210312C000540002021-03-04 3:05PM EST54.000.020.000.250.00-115961.72%
AZN210312C000545002021-02-26 11:11AM EST54.500.250.000.500.00-6877.54%
AZN210312C000550002021-02-25 12:29PM EST55.000.090.000.120.00-14659.38%
AZN210312C000555002021-03-05 3:22PM EST55.500.010.002.14-0.11-91.67%10137.99%
AZN210312C000570002021-02-22 11:31AM EST57.000.560.002.140.00-1013152.05%
AZN210312C000575002021-02-08 12:55PM EST57.500.090.010.290.00-13689.06%
AZN210312C000580002021-02-11 11:44AM EST58.001.000.000.290.00-3491.80%
AZN210312C000585002021-02-08 1:03PM EST58.500.150.000.290.00-1094.92%
AZN210312C000590002021-02-10 1:13PM EST59.000.500.000.500.00-34110.74%
AZN210312C000600002021-02-12 12:02PM EST60.000.200.001.000.00-10140.04%
PutsforMarch 12, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN210312P000400002021-03-04 11:29AM EST40.000.400.002.130.00-100100170.21%
AZN210312P000440002021-03-05 11:27AM EST44.000.160.000.39-0.83-83.84%--57.81%
AZN210312P000450002021-03-05 3:09PM EST45.000.140.020.56-0.13-48.15%1518253.71%
AZN210312P000460002021-03-05 3:09PM EST46.000.400.020.39-0.10-20.00%2484547.17%
AZN210312P000470002021-03-05 3:21PM EST47.000.600.190.50-0.36-37.50%2326038.48%
AZN210312P000475002021-03-05 12:32PM EST47.500.760.130.60-0.36-32.14%23534.82%
AZN210312P000480002021-03-05 3:56PM EST48.000.700.401.12-0.26-27.08%446746.78%
AZN210312P000485002021-03-05 9:59AM EST48.500.730.711.62-0.45-38.14%122056.25%
AZN210312P000490002021-03-02 10:20AM EST49.001.500.751.970.00-13558.50%
AZN210312P000495002021-03-05 3:52PM EST49.501.770.263.05-0.65-26.86%17190.53%
AZN210312P000500002021-03-03 10:36AM EST50.002.830.113.100.00-1079.00%
AZN210312P000505002021-03-05 1:57PM EST50.503.552.282.91+1.17+49.16%162753.81%
AZN210312P000510002021-03-03 9:49AM EST51.003.201.073.700.00-31374.02%
AZN210312P000520002021-02-16 11:03AM EST52.002.882.105.700.00--1131.93%
AZN210312P000525002021-03-04 2:32PM EST52.504.502.535.40-1.30-22.41%50125101.17%
AZN210312P000530002021-03-05 1:48PM EST53.005.553.157.20-1.06-16.04%--63.87%
AZN210312P000570002021-03-04 12:05PM EST57.009.167.1511.100.00---89.84%