Singapore markets closed
Straits Times Index
3,365.67 -12.62 (-0.37%) S&P 500
4,017.77 -52.79 (-1.30%) Dow
33,717.09 -260.99 (-0.77%) Nasdaq
11,393.81 -227.90 (-1.96%) BTC-USD
22,885.74 -392.34 (-1.69%) CMC Crypto 200
518.92 -18.96 (-3.52%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230421C00037500 | 2023-01-11 2:35PM EST | 37.50 | 33.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN230421C00042500 | 2023-01-25 11:23AM EST | 42.50 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN230421C00045000 | 2023-01-23 2:38PM EST | 45.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN230421C00047500 | 2023-01-11 2:33PM EST | 47.50 | 23.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN230421C00050000 | 2023-01-23 3:13PM EST | 50.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AZN230421C00052500 | 2023-01-20 3:00PM EST | 52.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| AZN230421C00055000 | 2023-01-23 3:53PM EST | 55.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN230421C00057500 | 2023-01-24 3:55PM EST | 57.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AZN230421C00060000 | 2023-01-30 1:45PM EST | 60.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN230421C00062500 | 2023-01-30 2:23PM EST | 62.50 | 4.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN230421C00065000 | 2023-01-30 1:45PM EST | 65.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN230421C00067500 | 2023-01-30 2:39PM EST | 67.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AZN230421C00070000 | 2023-01-30 3:08PM EST | 70.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AZN230421C00072500 | 2023-01-30 12:56PM EST | 72.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AZN230421C00075000 | 2023-01-27 3:49PM EST | 75.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZN230421C00077500 | 2023-01-26 10:19AM EST | 77.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AZN230421C00080000 | 2023-01-30 10:05AM EST | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZN230421C00085000 | 2023-01-12 9:49AM EST | 85.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZN230421C00090000 | 2023-01-13 9:37AM EST | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZN230421C00095000 | 2023-01-06 10:15AM EST | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZN230421C00100000 | 2022-11-14 9:45AM EST | 100.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 50 | 6 | 45.61% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230421P00027500 | 2022-11-30 10:00AM EST | 27.50 | 0.09 | 0.00 | 0.09 | 0.00 | - | 1 | 530 | 78.13% |
| AZN230421P00030000 | 2022-11-21 3:54PM EST | 30.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 200 | 200 | 74.22% |
| AZN230421P00032500 | 2022-11-18 1:02PM EST | 32.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 200 | 102 | 71.48% |
| AZN230421P00035000 | 2022-12-01 9:51AM EST | 35.00 | 0.16 | 0.01 | 0.19 | 0.00 | - | 2 | 219 | 64.65% |
| AZN230421P00037500 | 2023-01-03 11:42AM EST | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZN230421P00040000 | 2023-01-04 1:35PM EST | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AZN230421P00042500 | 2023-01-09 12:57PM EST | 42.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZN230421P00045000 | 2023-01-03 10:37AM EST | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| AZN230421P00047500 | 2023-01-09 9:30AM EST | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZN230421P00050000 | 2023-01-30 9:47AM EST | 50.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AZN230421P00052500 | 2023-01-27 9:55AM EST | 52.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| AZN230421P00055000 | 2023-01-19 2:55PM EST | 55.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 6.25% |
| AZN230421P00057500 | 2023-01-26 3:01PM EST | 57.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AZN230421P00060000 | 2023-01-30 11:45AM EST | 60.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AZN230421P00062500 | 2023-01-27 11:06AM EST | 62.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| AZN230421P00065000 | 2023-01-30 11:06AM EST | 65.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| AZN230421P00067500 | 2023-01-27 10:31AM EST | 67.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AZN230421P00070000 | 2023-01-27 10:51AM EST | 70.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AZN230421P00072500 | 2023-01-30 3:53PM EST | 72.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AZN230421P00075000 | 2023-01-30 11:37AM EST | 75.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AZN230421P00077500 | 2023-01-27 10:42AM EST | 77.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AZN230421P00080000 | 2023-01-05 2:08PM EST | 80.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AZN230421P00085000 | 2023-01-19 10:06AM EST | 85.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN230421P00090000 | 2023-01-12 9:32AM EST | 90.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN230421P00095000 | 2023-01-20 10:21AM EST | 95.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN230421P00100000 | 2023-01-12 9:32AM EST | 100.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
