AZN - AstraZeneca PLC

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN171124C000325002017-11-17 3:33PM EST32.501.000.901.15-0.14-12.28%120.00%
AZN171124C000330002017-11-17 3:29PM EST33.000.570.500.65+0.17+42.50%10100.00%
AZN171124C000335002017-11-21 9:55AM EST33.500.300.250.400.00-23119.14%
AZN171124C000340002017-11-21 2:43PM EST34.000.050.000.050.00-40143611.52%
AZN171124C000345002017-11-16 3:18PM EST34.500.040.000.100.00-12233.01%
AZN171124C000350002017-11-09 9:32AM EST35.000.150.000.050.00-31537.50%
AZN171124C000355002017-10-25 2:33PM EST35.500.300.100.200.00-121766.80%
AZN171124C000360002017-11-09 2:21PM EST36.000.050.000.050.00-11450.00%
AZN171124C000365002017-10-13 10:52PM EST36.500.350.250.350.00-22114.45%
AZN171124C000385002017-10-16 4:24PM EST38.500.050.000.150.00-100111.72%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN171124P000300002017-11-10 11:53PM EST30.000.020.000.050.00-1087.50%
AZN171124P000310002017-11-17 11:57PM EST31.000.040.000.050.00-1167.19%
AZN171124P000315002017-11-21 1:34PM EST31.500.010.000.050.00-452056.25%
AZN171124P000320002017-11-20 10:01AM EST32.000.050.000.050.00-115854.30%
AZN171124P000325002017-11-07 3:43PM EST32.500.470.250.350.00-330681.05%
AZN171124P000330002017-11-21 12:19PM EST33.000.050.000.050.00-107030.08%
AZN171124P000335002017-11-21 10:22AM EST33.500.100.000.050.00-11116.60%
AZN171124P000340002017-11-10 11:53PM EST34.000.651.101.300.00-1,1161,059111.13%