AZN - AstraZeneca PLC

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN190920C000275002019-08-07 2:49PM EDT27.5016.3416.2019.800.00--0718.75%
AZN190920C000400002019-08-09 9:43AM EDT40.005.203.003.500.00-1650.00%
AZN190920C000405002019-09-10 9:38AM EDT40.502.050.000.000.00--00.00%
AZN190920C000415002019-09-16 12:11AM EDT41.501.500.000.000.00--00.00%
AZN190920C000420002019-09-17 1:03PM EDT42.001.330.000.000.00-100.00%
AZN190920C000425002019-09-17 3:46PM EDT42.500.800.000.000.00-200.00%
AZN190920C000430002019-09-18 11:05AM EDT43.000.690.000.000.00-400.00%
AZN190920C000435002019-09-18 11:32AM EDT43.500.380.000.000.00-100.00%
AZN190920C000440002019-09-17 2:12PM EDT44.000.080.000.000.00-703.13%
AZN190920C000445002019-09-13 11:36AM EDT44.500.080.000.000.00-1006.25%
AZN190920C000450002019-09-12 12:25PM EDT45.000.050.000.000.00-3012.50%
AZN190920C000455002019-09-11 1:53PM EDT45.500.050.000.000.00-5012.50%
AZN190920C000460002019-09-06 10:29AM EDT46.000.260.000.000.00-5025.00%
AZN190920C000465002019-09-06 11:01AM EDT46.500.150.000.000.00-1025.00%
AZN190920C000475002019-09-03 1:24PM EDT47.500.130.000.000.00-10025.00%
AZN190920C000500002019-08-19 12:11AM EDT50.000.05-0.150.00-6061129.30%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN190920P000350002019-08-19 12:12AM EDT35.000.05-0.100.00--1,000176.95%
AZN190920P000400002019-08-13 12:05PM EDT40.000.100.000.200.00-1083.98%
AZN190920P000415002019-09-13 11:18AM EDT41.500.150.000.000.00-32012.50%
AZN190920P000420002019-09-17 2:12PM EDT42.000.07-0.000.00--012.50%
AZN190920P000425002019-09-17 3:44PM EDT42.500.140.000.000.00-10012.50%
AZN190920P000430002019-09-11 9:36AM EDT43.000.600.000.000.00--06.25%
AZN190920P000435002019-09-11 1:32PM EDT43.500.800.000.000.00--00.78%
AZN190920P000440002019-09-18 3:20PM EDT44.000.560.000.000.00-400.00%
AZN190920P000445002019-09-13 3:35PM EDT44.501.100.000.000.00-300.00%
AZN190920P000450002019-09-11 10:45AM EDT45.002.070.000.000.00-200.00%
AZN190920P000455002019-08-20 12:15PM EDT45.501.400.000.000.00--00.00%
AZN190920P000460002019-08-19 10:17AM EDT46.001.902.303.100.00--5381.25%
AZN190920P000465002019-08-22 10:39AM EDT46.501.650.000.000.00--580.00%