Singapore markets closed
Straits Times Index
3,227.10 -35.97 (-1.10%) Nikkei
27,153.83 -159.30 (-0.58%) Hang Seng
17,933.27 -214.68 (-1.18%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
18,886.12 -336.99 (-1.75%) CMC Crypto 200
434.61 -9.92 (-2.23%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230421C00057500 | 2022-09-23 3:06PM EDT | 57.50 | 3.55 | 2.84 | 4.25 | -0.70 | -16.47% | 129 | 101 | 33.05% |
| AZN230421C00060000 | 2022-09-23 11:27AM EDT | 60.00 | 2.70 | 2.35 | 2.88 | -0.45 | -14.29% | 233 | 278 | 29.74% |
| AZN230421C00062500 | 2022-09-20 2:20PM EDT | 62.50 | 1.92 | 1.64 | 2.16 | -0.71 | -27.00% | 2 | 225 | 29.37% |
| AZN230421C00065000 | 2022-09-23 10:22AM EDT | 65.00 | 1.40 | 1.08 | 1.66 | -0.62 | -30.69% | 9 | 139 | 29.57% |
| AZN230421C00067500 | 2022-09-22 3:31PM EDT | 67.50 | 1.16 | 0.65 | 1.38 | 0.00 | - | 70 | 482 | 30.68% |
| AZN230421C00070000 | 2022-09-22 3:43PM EDT | 70.00 | 0.68 | 0.34 | 1.04 | -0.09 | -11.69% | 3 | 491 | 30.64% |
| AZN230421C00072500 | 2022-09-15 3:37PM EDT | 72.50 | 0.80 | 0.19 | 0.78 | 0.00 | - | 1 | 116 | 30.62% |
| AZN230421C00075000 | 2022-09-01 9:33AM EDT | 75.00 | 1.26 | 0.14 | 0.56 | 0.00 | - | 4 | 470 | 30.32% |
| AZN230421C00077500 | 2022-08-26 10:40AM EDT | 77.50 | 2.23 | 0.00 | 0.47 | 0.00 | - | 1 | 1 | 31.23% |
| AZN230421C00080000 | 2022-09-12 3:25PM EDT | 80.00 | 0.55 | 0.00 | 0.38 | 0.00 | - | 2 | 191 | 31.76% |
| AZN230421C00085000 | 2022-08-22 9:54AM EDT | 85.00 | 0.99 | 0.00 | 0.29 | 0.00 | - | 20 | 42 | 33.64% |
| AZN230421C00095000 | 2022-06-01 12:58PM EDT | 95.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 3 | 427 | 43.46% |
| AZN230421C00100000 | 2022-09-08 10:29AM EDT | 100.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 38.57% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230421P00040000 | 2022-09-15 3:54PM EDT | 40.00 | 0.56 | 0.59 | 1.24 | 0.00 | - | - | 20 | 41.43% |
| AZN230421P00042500 | 2022-09-23 1:23PM EDT | 42.50 | 1.16 | 0.90 | 1.58 | +0.66 | +132.00% | 1 | 4 | 39.11% |
| AZN230421P00045000 | 2022-09-06 11:08AM EDT | 45.00 | 0.99 | 1.21 | 2.00 | 0.00 | - | 1 | 16 | 36.85% |
| AZN230421P00047500 | 2022-09-21 3:17PM EDT | 47.50 | 1.61 | 1.72 | 2.31 | 0.00 | - | 41 | 41 | 33.07% |
| AZN230421P00050000 | 2022-09-23 9:40AM EDT | 50.00 | 2.62 | 2.45 | 2.96 | +0.30 | +12.93% | 19 | 41 | 31.15% |
| AZN230421P00052500 | 2022-09-23 9:40AM EDT | 52.50 | 3.50 | 3.60 | 3.85 | +0.97 | +38.34% | 2 | 493 | 29.82% |
| AZN230421P00055000 | 2022-09-23 2:15PM EDT | 55.00 | 5.00 | 4.65 | 4.95 | +1.42 | +39.66% | 85 | 1,216 | 28.64% |
| AZN230421P00057500 | 2022-09-22 1:50PM EDT | 57.50 | 5.30 | 5.90 | 6.50 | 0.00 | - | 9 | 164 | 28.98% |
| AZN230421P00060000 | 2022-09-22 2:01PM EDT | 60.00 | 6.71 | 7.55 | 8.00 | 0.00 | - | 4 | 265 | 27.84% |
| AZN230421P00062500 | 2022-09-16 11:07AM EDT | 62.50 | 7.09 | 9.30 | 9.65 | 0.00 | - | 2 | 184 | 26.39% |
| AZN230421P00065000 | 2022-09-23 9:40AM EDT | 65.00 | 10.95 | 11.15 | 11.80 | +2.55 | +30.36% | 8 | 245 | 27.43% |
| AZN230421P00067500 | 2022-09-02 11:48AM EDT | 67.50 | 8.25 | 13.15 | 13.85 | 0.00 | - | 23 | 22 | 26.73% |
| AZN230421P00070000 | 2022-09-15 3:15PM EDT | 70.00 | 12.75 | 15.30 | 15.95 | 0.00 | - | 49 | 149 | 25.20% |
| AZN230421P00072500 | 2022-09-15 2:03PM EDT | 72.50 | 14.70 | 17.75 | 18.30 | 0.00 | - | 6 | 283 | 25.54% |
| AZN230421P00075000 | 2022-08-18 10:12AM EDT | 75.00 | 10.50 | 16.75 | 17.20 | 0.00 | - | 63 | 64 | 0.00% |
© 2022 Yahoo. All rights reserved.
