Singapore markets closed
Straits Times Index
3,151.56 -1.67 (-0.05%) S&P 500
3,783.28 -7.65 (-0.20%) Dow
30,273.87 -42.43 (-0.14%) Nasdaq
11,148.64 -27.76 (-0.25%) BTC-USD
20,201.26 +164.83 (+0.82%) CMC Crypto 200
459.28 +0.87 (+0.19%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230721C00040000 | 2022-09-26 11:33AM EDT | 40.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| AZN230721C00042500 | 2022-05-20 11:37AM EDT | 42.50 | 24.35 | 20.00 | 20.60 | 0.00 | - | 8 | 8 | 68.80% |
| AZN230721C00047500 | 2022-09-07 9:31AM EDT | 47.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| AZN230721C00050000 | 2022-09-30 12:37PM EDT | 50.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AZN230721C00052500 | 2022-09-28 9:30AM EDT | 52.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AZN230721C00055000 | 2022-09-26 10:27AM EDT | 55.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| AZN230721C00057500 | 2022-09-28 2:14PM EDT | 57.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| AZN230721C00060000 | 2022-09-30 12:48PM EDT | 60.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 2 | 263 | 1.56% |
| AZN230721C00062500 | 2022-10-04 10:38AM EDT | 62.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 236 | 3.13% |
| AZN230721C00065000 | 2022-09-28 3:27PM EDT | 65.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 50 | 67 | 3.13% |
| AZN230721C00067500 | 2022-09-29 10:59AM EDT | 67.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| AZN230721C00070000 | 2022-09-26 11:34AM EDT | 70.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| AZN230721C00072500 | 2022-09-27 3:31PM EDT | 72.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| AZN230721C00075000 | 2022-09-19 2:46PM EDT | 75.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 6.25% |
| AZN230721C00077500 | 2022-08-26 2:15PM EDT | 77.50 | 3.00 | 0.30 | 0.79 | 0.00 | - | 1 | 1 | 27.64% |
| AZN230721C00080000 | 2022-09-16 1:52PM EDT | 80.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 317 | 6.25% |
| AZN230721C00085000 | 2022-09-07 10:42AM EDT | 85.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 11 | 29 | 12.50% |
| AZN230721C00100000 | 2022-07-07 9:51AM EDT | 100.00 | 0.45 | 0.04 | 0.60 | 0.00 | - | - | 2 | 39.62% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230721P00032500 | 2022-09-06 12:53PM EDT | 32.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 15 | 12.50% |
| AZN230721P00040000 | 2022-09-20 2:15PM EDT | 40.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| AZN230721P00045000 | 2022-09-26 12:46PM EDT | 45.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 38 | 39 | 6.25% |
| AZN230721P00047500 | 2022-09-26 1:28PM EDT | 47.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | - | 29 | 6.25% |
| AZN230721P00050000 | 2022-09-28 3:28PM EDT | 50.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 3.13% |
| AZN230721P00052500 | 2022-09-28 2:21PM EDT | 52.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 150 | 2,167 | 1.56% |
| AZN230721P00055000 | 2022-09-28 2:33PM EDT | 55.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 100 | 115 | 0.78% |
| AZN230721P00057500 | 2022-08-22 9:54AM EDT | 57.50 | 2.69 | 5.20 | 5.45 | 0.00 | - | 10 | 14 | 25.00% |
| AZN230721P00060000 | 2022-09-27 12:57PM EDT | 60.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| AZN230721P00062500 | 2022-09-27 10:20AM EDT | 62.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| AZN230721P00065000 | 2022-09-28 9:51AM EDT | 65.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 9 | 78 | 0.00% |
| AZN230721P00067500 | 2022-09-27 3:02PM EDT | 67.50 | 14.75 | 0.00 | 0.00 | 0.00 | - | 11 | 1,035 | 0.00% |
| AZN230721P00070000 | 2022-09-14 1:49PM EDT | 70.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 4 | 132 | 0.00% |
| AZN230721P00072500 | 2022-09-29 1:53PM EDT | 72.50 | 18.05 | 0.00 | 0.00 | 0.00 | - | 6 | 77 | 0.00% |
| AZN230721P00075000 | 2022-09-07 10:02AM EDT | 75.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
