Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,414.54 -517.28 (-2.16%) CMC Crypto 200
536.35 -0.51 (-0.10%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EST. Market open.
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230721C00040000 | 2022-09-26 10:33AM EST | 40.00 | 15.05 | 19.05 | 19.80 | 0.00 | - | - | 8 | 0.00% |
| AZN230721C00042500 | 2022-05-20 10:37AM EST | 42.50 | 24.35 | 20.00 | 20.60 | 0.00 | - | 8 | 8 | 0.00% |
| AZN230721C00047500 | 2022-09-07 8:31AM EST | 47.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| AZN230721C00050000 | 2023-01-23 1:33PM EST | 50.00 | 18.86 | 14.10 | 14.35 | 0.00 | - | 10 | 12 | 34.62% |
| AZN230721C00052500 | 2023-01-06 12:14PM EST | 52.50 | 19.31 | 11.95 | 12.10 | 0.00 | - | 1 | 60 | 31.91% |
| AZN230721C00055000 | 2023-02-01 12:03PM EST | 55.00 | 9.80 | 9.80 | 10.00 | 0.00 | - | 33 | 147 | 29.93% |
| AZN230721C00057500 | 2023-02-01 10:14AM EST | 57.50 | 8.15 | 7.95 | 8.10 | 0.00 | - | 26 | 208 | 28.59% |
| AZN230721C00060000 | 2023-02-02 3:59PM EST | 60.00 | 6.10 | 6.20 | 6.35 | 0.00 | - | 1 | 329 | 27.20% |
| AZN230721C00062500 | 2023-02-01 11:48AM EST | 62.50 | 4.70 | 4.65 | 4.80 | 0.00 | - | 4 | 313 | 25.90% |
| AZN230721C00065000 | 2023-02-02 1:20PM EST | 65.00 | 2.99 | 3.35 | 3.50 | 0.00 | - | 97 | 300 | 24.84% |
| AZN230721C00067500 | 2023-02-02 9:43AM EST | 67.50 | 2.20 | 2.39 | 2.46 | 0.00 | - | 48 | 248 | 24.00% |
| AZN230721C00070000 | 2023-02-03 1:41PM EST | 70.00 | 1.62 | 1.60 | 1.66 | +0.13 | +8.72% | 9 | 780 | 23.27% |
| AZN230721C00072500 | 2023-02-02 10:56AM EST | 72.50 | 0.87 | 1.05 | 1.10 | 0.00 | - | 4 | 665 | 22.86% |
| AZN230721C00075000 | 2023-02-02 1:32PM EST | 75.00 | 0.57 | 0.67 | 0.71 | 0.00 | - | 7 | 983 | 22.56% |
| AZN230721C00077500 | 2023-02-02 10:45AM EST | 77.50 | 0.37 | 0.41 | 0.45 | 0.00 | - | 141 | 683 | 22.39% |
| AZN230721C00080000 | 2023-02-01 3:50PM EST | 80.00 | 0.25 | 0.25 | 0.29 | 0.00 | - | 28 | 636 | 22.44% |
| AZN230721C00085000 | 2023-01-23 9:39AM EST | 85.00 | 0.48 | 0.04 | 0.17 | 0.00 | - | 2 | 652 | 24.12% |
| AZN230721C00090000 | 2023-01-23 9:40AM EST | 90.00 | 0.21 | 0.01 | 0.12 | 0.00 | - | 2 | 21 | 26.17% |
| AZN230721C00095000 | 2023-01-17 10:35AM EST | 95.00 | 0.21 | 0.00 | 0.14 | 0.00 | - | 2 | 2 | 30.13% |
| AZN230721C00100000 | 2023-01-10 12:33PM EST | 100.00 | 0.26 | 0.00 | 0.13 | 0.00 | - | 1 | 2 | 32.81% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230721P00027500 | 2023-02-01 3:43PM EST | 27.50 | 0.08 | 0.01 | 0.14 | 0.00 | - | 10 | 370 | 55.47% |
| AZN230721P00030000 | 2023-02-01 10:00AM EST | 30.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 5 | 55 | 52.34% |
| AZN230721P00032500 | 2023-01-25 10:07AM EST | 32.50 | 0.10 | 0.02 | 0.20 | 0.00 | - | 1 | 17 | 52.73% |
| AZN230721P00035000 | 2022-12-27 12:42PM EST | 35.00 | 0.21 | 0.04 | 0.18 | 0.00 | - | 2 | 1 | 46.68% |
| AZN230721P00037500 | 2022-12-27 12:41PM EST | 37.50 | 0.24 | 0.05 | 0.21 | 0.00 | - | 2 | 1 | 43.07% |
| AZN230721P00040000 | 2023-01-27 1:59PM EST | 40.00 | 0.16 | 0.06 | 0.35 | 0.00 | - | 20 | 30 | 42.53% |
| AZN230721P00042500 | 2023-01-30 9:45AM EST | 42.50 | 0.20 | 0.07 | 0.43 | 0.00 | - | 10 | 577 | 39.60% |
| AZN230721P00045000 | 2023-01-30 9:58AM EST | 45.00 | 0.26 | 0.31 | 0.34 | 0.00 | - | 3 | 192 | 33.06% |
| AZN230721P00047500 | 2023-01-30 9:49AM EST | 47.50 | 0.34 | 0.41 | 0.52 | 0.00 | - | 46 | 1,013 | 31.93% |
| AZN230721P00050000 | 2023-02-02 2:10PM EST | 50.00 | 0.70 | 0.58 | 0.67 | 0.00 | - | 1 | 806 | 29.49% |
| AZN230721P00052500 | 2023-02-03 12:30PM EST | 52.50 | 0.86 | 0.86 | 0.93 | -0.10 | -10.42% | 2 | 3,507 | 27.78% |
| AZN230721P00055000 | 2023-02-02 11:02AM EST | 55.00 | 1.35 | 1.24 | 1.32 | 0.00 | - | 114 | 331 | 26.39% |
| AZN230721P00057500 | 2023-02-02 12:20PM EST | 57.50 | 1.97 | 1.77 | 1.84 | 0.00 | - | 80 | 394 | 24.99% |
| AZN230721P00060000 | 2023-02-02 12:48PM EST | 60.00 | 2.77 | 2.49 | 2.57 | 0.00 | - | 105 | 214 | 23.85% |
| AZN230721P00062500 | 2023-02-02 2:54PM EST | 62.50 | 3.70 | 3.40 | 3.55 | 0.00 | - | 30 | 246 | 22.95% |
| AZN230721P00065000 | 2023-02-02 9:31AM EST | 65.00 | 4.75 | 4.65 | 4.80 | 0.00 | - | 98 | 550 | 22.21% |
| AZN230721P00067500 | 2023-02-03 12:49PM EST | 67.50 | 6.05 | 6.20 | 6.30 | -0.63 | -9.43% | 123 | 2,210 | 21.45% |
| AZN230721P00070000 | 2023-02-03 10:12AM EST | 70.00 | 7.95 | 8.00 | 8.15 | -0.40 | -4.79% | 15 | 960 | 21.46% |
| AZN230721P00072500 | 2023-02-01 12:25PM EST | 72.50 | 10.15 | 10.10 | 10.30 | -0.32 | -3.06% | 10 | 96 | 22.44% |
| AZN230721P00075000 | 2023-01-30 3:35PM EST | 75.00 | 10.25 | 12.40 | 12.60 | 0.00 | - | 104 | 109 | 23.90% |
| AZN230721P00095000 | 2023-01-12 9:30AM EST | 95.00 | 25.75 | 31.90 | 32.80 | 0.00 | - | - | 266 | 45.48% |
| AZN230721P00100000 | 2023-01-12 9:50AM EST | 100.00 | 31.55 | 37.15 | 37.45 | 0.00 | - | - | 145 | 44.80% |
© 2023 Yahoo. All rights reserved.
