Advertisement
Advertisement
U.S. markets close in 1 hour 40 minutes
Advertisement
Advertisement
Advertisement
Advertisement

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
65.21+0.67 (+1.04%)
As of 02:20PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN220520C000425002022-03-25 2:17PM EDT42.5022.8923.1523.700.00-22611.33%
AZN220520C000500002022-05-20 1:21PM EDT50.0015.1015.1015.40+0.55+3.78%230221.88%
AZN220520C000550002022-05-19 9:40AM EDT55.008.7010.1510.500.00-12188.28%
AZN220520C000570002022-05-16 12:10AM EDT57.004.658.158.400.00--2136.72%
AZN220520C000575002022-04-25 12:49PM EDT57.508.307.657.850.00-22115.63%
AZN220520C000580002022-05-19 1:12PM EDT58.006.187.157.350.00-1013108.59%
AZN220520C000590002022-05-20 1:37PM EDT59.006.156.156.50+0.90+17.14%521122.27%
AZN220520C000600002022-05-20 12:01PM EDT60.005.475.155.35-0.16-2.84%63581.25%
AZN220520C000610002022-05-13 10:14AM EDT61.002.314.154.400.00--4976.56%
AZN220520C000620002022-05-20 1:02PM EDT62.003.143.253.40+0.61+24.11%536172.27%
AZN220520C000625002022-05-20 1:20PM EDT62.502.602.692.87+0.81+45.25%11,38354.69%
AZN220520C000630002022-05-20 1:47PM EDT63.002.282.152.35+0.60+35.71%359658.40%
AZN220520C000640002022-05-20 1:14PM EDT64.001.201.251.42+0.33+37.93%726246.48%
AZN220520C000650002022-05-20 2:01PM EDT65.000.360.330.44+0.01+2.86%3568723.15%
AZN220520C000660002022-05-20 1:14PM EDT66.000.030.000.03-0.10-76.92%11862417.97%
AZN220520C000670002022-05-20 1:35PM EDT67.000.010.000.040.00-7938235.16%
AZN220520C000675002022-05-20 10:18AM EDT67.500.030.000.04-0.11-78.57%375842.58%
AZN220520C000680002022-05-20 12:08PM EDT68.000.010.000.03-0.08-88.89%135546.88%
AZN220520C000690002022-05-18 9:30AM EDT69.000.040.010.040.00-28857.81%
AZN220520C000700002022-05-18 10:38AM EDT70.000.010.000.010.00-13,10656.25%
AZN220520C000710002022-05-16 11:57AM EDT71.000.020.000.030.00-541375.00%
AZN220520C000715002022-05-17 2:31PM EDT71.500.030.000.030.00-1314781.25%
AZN220520C000720002022-05-03 9:30AM EDT72.000.200.000.030.00-49785.94%
AZN220520C000725002022-05-18 2:30PM EDT72.500.020.000.030.00-569590.63%
AZN220520C000730002022-04-28 9:40AM EDT73.000.240.010.030.00-216299.22%
AZN220520C000740002022-05-11 11:06AM EDT74.000.050.000.040.00-1212109.38%
AZN220520C000750002022-05-11 11:55AM EDT75.000.030.000.010.00-285,413100.00%
AZN220520C000760002022-05-16 12:10AM EDT76.000.05-0.040.00--15142.97%
AZN220520C000775002022-04-08 12:06PM EDT77.500.590.000.080.00-55157.81%
AZN220520C000780002022-05-17 9:30AM EDT78.000.010.000.040.00-111148.44%
AZN220520C000800002022-05-16 11:35AM EDT80.000.030.000.03+0.02+200.00%5114159.38%
AZN220520C000850002022-04-06 1:58PM EDT85.000.080.000.080.00--11226.56%
AZN220520C000900002022-04-21 10:56AM EDT90.000.010.000.200.00--10305.47%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN220520P000325002022-03-21 3:03PM EDT32.500.030.000.090.00--0568.75%
AZN220520P000350002022-03-21 3:03PM EDT35.000.040.000.000.00--5050.00%
AZN220520P000375002022-03-22 1:26PM EDT37.500.060.010.050.00--50437.50%
AZN220520P000400002022-05-12 9:44AM EDT40.000.010.000.010.00-14197325.00%
AZN220520P000425002022-05-11 1:35PM EDT42.500.010.000.000.00-254391100.00%
AZN220520P000450002022-05-12 10:22AM EDT45.000.030.000.010.00-6253250.00%
AZN220520P000475002022-04-28 9:55AM EDT47.500.070.000.040.00-1005253.13%
AZN220520P000500002022-05-18 9:57AM EDT50.000.030.000.040.00-22215.63%
AZN220520P000525002022-05-02 3:24PM EDT52.500.080.000.040.00-411179.69%
AZN220520P000550002022-05-19 2:28PM EDT55.000.010.000.040.00-1047145.31%
AZN220520P000560002022-05-18 10:39AM EDT56.000.020.000.040.00-16131.25%
AZN220520P000570002022-05-16 12:10AM EDT57.000.480.000.040.00--1118.75%
AZN220520P000575002022-05-13 3:38PM EDT57.500.080.000.030.00-1041,286107.81%
AZN220520P000580002022-05-16 1:57PM EDT58.000.040.000.030.00-54107101.56%
AZN220520P000590002022-05-16 9:34AM EDT59.000.090.000.030.00-816087.50%
AZN220520P000600002022-05-19 3:59PM EDT60.000.060.000.030.00-2951575.00%
AZN220520P000610002022-05-20 11:13AM EDT61.000.010.000.01-0.02-66.67%1141553.13%
AZN220520P000620002022-05-20 11:50AM EDT62.000.010.000.05-0.07-87.50%131,23753.91%
AZN220520P000625002022-05-18 1:45PM EDT62.500.270.000.060.00-37095055.86%
AZN220520P000630002022-05-20 1:59PM EDT63.000.020.000.04-0.10-83.33%955943.36%
AZN220520P000640002022-05-20 1:17PM EDT64.000.020.010.04-0.28-93.33%1522927.34%
AZN220520P000650002022-05-20 9:51AM EDT65.000.110.100.13-0.66-85.71%1001,42316.60%
AZN220520P000660002022-05-20 10:37AM EDT66.000.230.660.84-1.17-83.57%1077822.66%
AZN220520P000670002022-05-19 1:55PM EDT67.002.491.621.920.00-622250.98%
AZN220520P000675002022-05-19 1:56PM EDT67.502.941.772.440.00-2050662.50%
AZN220520P000680002022-05-18 10:09AM EDT68.004.002.052.950.00-910472.66%
AZN220520P000690002022-05-20 10:43AM EDT69.002.843.654.00-1.66-36.89%22766.02%
AZN220520P000700002022-05-12 10:35AM EDT70.009.204.604.850.00-1225385.94%
AZN220520P000710002022-05-04 2:30PM EDT71.005.405.656.000.00-1191.41%
AZN220520P000715002022-04-29 9:45AM EDT71.504.605.956.300.00-1186.72%
AZN220520P000720002022-05-17 2:17PM EDT72.006.526.606.800.00-10592.19%
AZN220520P000725002022-04-29 1:03PM EDT72.5010.257.157.450.00-128397.66%
AZN220520P000730002022-04-18 12:34PM EDT73.004.909.259.900.00--31326.37%
AZN220520P000740002022-04-28 10:22AM EDT74.008.158.608.900.00-62150.00%
AZN220520P000750002022-04-18 1:35PM EDT75.006.3511.3011.900.00--1366.60%
AZN220520P000775002022-04-29 3:59PM EDT77.5010.9012.1012.400.00-21191.80%
Advertisement
Advertisement