Singapore markets close in 4 hours 9 minutes
Straits Times Index
3,244.44 +31.80 (+0.99%) Nikkei
27,515.75 +130.50 (+0.48%) Hang Seng
19,815.03 -100.65 (-0.51%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,902.39 +399.60 (+1.45%) CMC Crypto 200
607.24 -11.15 (-1.80%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230331C00053000 | 2023-03-24 2:45PM EDT | 53.00 | 14.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN230331C00061000 | 2023-02-10 4:06PM EDT | 61.00 | 8.00 | 3.70 | 4.10 | 0.00 | - | - | 0 | 0.00% |
| AZN230331C00065000 | 2023-03-23 11:36AM EDT | 65.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN230331C00066000 | 2023-03-21 12:21PM EDT | 66.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AZN230331C00067000 | 2023-03-24 3:09PM EDT | 67.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AZN230331C00067500 | 2023-03-24 3:57PM EDT | 67.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AZN230331C00068000 | 2023-03-24 3:51PM EDT | 68.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.39% |
| AZN230331C00069000 | 2023-03-24 3:54PM EDT | 69.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 3.13% |
| AZN230331C00070000 | 2023-03-24 3:45PM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| AZN230331C00071000 | 2023-02-27 10:55AM EDT | 71.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZN230331C00072000 | 2023-03-07 3:20PM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AZN230331C00073000 | 2023-02-23 10:30AM EDT | 73.00 | 0.31 | 0.00 | 0.30 | 0.00 | - | 1 | 53 | 55.18% |
| AZN230331C00077000 | 2023-02-13 3:01PM EDT | 77.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 20 | 77.64% |
| AZN230331C00080000 | 2023-02-13 4:20PM EDT | 80.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 7 | 94.53% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230331P00050000 | 2023-03-10 2:40PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AZN230331P00053000 | 2023-03-15 9:36AM EDT | 53.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AZN230331P00054000 | 2023-03-02 1:21PM EDT | 54.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AZN230331P00055000 | 2023-03-14 2:00PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| AZN230331P00058000 | 2023-03-07 11:14AM EDT | 58.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AZN230331P00059000 | 2023-03-22 9:47AM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AZN230331P00060000 | 2023-02-09 1:30PM EDT | 60.00 | 0.57 | 0.27 | 0.60 | 0.00 | - | - | 1 | 92.58% |
| AZN230331P00061000 | 2023-03-20 12:07PM EDT | 61.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AZN230331P00062000 | 2023-03-21 9:30AM EDT | 62.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZN230331P00064000 | 2023-03-14 3:10PM EDT | 64.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AZN230331P00065000 | 2023-03-24 10:38AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZN230331P00066000 | 2023-03-24 12:23PM EDT | 66.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AZN230331P00067000 | 2023-03-24 3:18PM EDT | 67.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| AZN230331P00067500 | 2023-03-24 11:20AM EDT | 67.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AZN230331P00068000 | 2023-03-24 2:27PM EDT | 68.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN230331P00069000 | 2023-03-24 3:54PM EDT | 69.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN230331P00071000 | 2023-02-24 2:16PM EDT | 71.00 | 5.00 | 2.97 | 3.35 | 0.00 | - | 1 | 0 | 38.18% |
© 2023 Yahoo. All rights reserved.
