Singapore markets closed
Straits Times Index
3,151.56 -1.67 (-0.05%) S&P 500
3,768.77 -14.51 (-0.38%) Dow
30,145.80 -128.07 (-0.42%) Nasdaq
11,122.66 -25.98 (-0.23%) BTC-USD
20,044.96 +170.33 (+0.86%) CMC Crypto 200
456.33 -6.79 (-1.47%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN231020C00045000 | 2022-09-28 1:28PM EDT | 45.00 | 12.75 | 12.75 | 13.45 | 0.00 | - | 5 | 154 | 34.96% |
| AZN231020C00047500 | 2022-10-05 12:11PM EDT | 47.50 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AZN231020C00050000 | 2022-10-05 10:24AM EDT | 50.00 | 10.55 | 9.50 | 10.05 | 0.00 | - | 1 | 8 | 32.97% |
| AZN231020C00052500 | 2022-10-04 3:10PM EDT | 52.50 | 9.45 | 8.05 | 8.50 | 0.00 | - | 1 | 4 | 31.86% |
| AZN231020C00055000 | 2022-10-05 3:05PM EDT | 55.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AZN231020C00057500 | 2022-09-29 11:46AM EDT | 57.50 | 5.55 | 5.50 | 6.00 | 0.00 | - | - | 3 | 30.63% |
| AZN231020C00060000 | 2022-07-13 10:16AM EDT | 60.00 | 11.53 | 11.60 | 12.60 | 0.00 | - | 2 | 8 | 61.90% |
| AZN231020C00062500 | 2022-10-04 3:41PM EDT | 62.50 | 4.50 | 3.65 | 4.00 | 0.00 | - | 2 | 213 | 29.27% |
| AZN231020C00065000 | 2022-10-05 9:51AM EDT | 65.00 | 3.45 | 2.91 | 3.20 | 0.00 | - | 1 | 367 | 28.65% |
| AZN231020C00067500 | 2022-09-23 12:30PM EDT | 67.50 | 2.13 | 2.07 | 2.61 | 0.00 | - | 5 | 6 | 28.49% |
| AZN231020C00070000 | 2022-09-28 11:29AM EDT | 70.00 | 1.65 | 1.61 | 2.08 | 0.00 | - | 1 | 10 | 28.15% |
| AZN231020C00075000 | 2022-09-23 2:57PM EDT | 75.00 | 1.06 | 1.00 | 1.38 | 0.00 | - | 4 | 92 | 28.17% |
| AZN231020C00077500 | 2022-08-30 1:56PM EDT | 77.50 | 2.80 | 0.71 | 1.06 | 0.00 | - | - | 1 | 27.74% |
| AZN231020C00080000 | 2022-08-30 1:00PM EDT | 80.00 | 2.20 | 0.52 | 0.82 | 0.00 | - | 1 | 40 | 27.44% |
| AZN231020C00095000 | 2022-07-19 1:48PM EDT | 95.00 | 1.20 | 0.77 | 1.00 | 0.00 | - | 1 | 3 | 37.67% |
| AZN231020C00100000 | 2022-06-06 12:10PM EDT | 100.00 | 0.54 | 0.56 | 1.02 | 0.00 | - | 51 | 151 | 40.31% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN231020P00032500 | 2022-08-05 10:59AM EDT | 32.50 | 0.32 | 0.24 | 0.77 | 0.00 | - | 4 | 4 | 40.04% |
| AZN231020P00040000 | 2022-09-28 10:00AM EDT | 40.00 | 1.53 | 1.11 | 1.57 | 0.00 | - | 1 | 3 | 34.46% |
| AZN231020P00047500 | 2022-09-27 10:17AM EDT | 47.50 | 3.20 | 2.82 | 2.98 | 0.00 | - | - | 3 | 29.46% |
| AZN231020P00050000 | 2022-09-27 10:17AM EDT | 50.00 | 4.05 | 3.40 | 3.85 | 0.00 | - | - | 32 | 28.91% |
| AZN231020P00055000 | 2022-09-20 11:39AM EDT | 55.00 | 4.70 | 5.55 | 5.85 | 0.00 | - | - | 24 | 26.98% |
| AZN231020P00057500 | 2022-09-26 10:10AM EDT | 57.50 | 7.57 | 6.75 | 7.10 | 0.00 | - | 1 | 102 | 26.12% |
| AZN231020P00060000 | 2022-07-14 3:00PM EDT | 60.00 | 5.00 | 3.95 | 4.60 | 0.00 | - | 4 | 40 | 0.00% |
| AZN231020P00062500 | 2022-08-30 12:57PM EDT | 62.50 | 5.95 | 10.00 | 10.30 | 0.00 | - | 1 | 0 | 25.50% |
| AZN231020P00065000 | 2022-09-27 10:09AM EDT | 65.00 | 12.90 | 11.45 | 12.15 | 0.00 | - | 4 | 26 | 25.40% |
| AZN231020P00067500 | 2022-09-23 2:05PM EDT | 67.50 | 14.00 | 13.25 | 13.75 | 0.00 | - | 107 | 108 | 23.26% |
| AZN231020P00070000 | 2022-08-04 1:21PM EDT | 70.00 | 9.05 | 11.55 | 12.15 | 0.00 | - | 9 | 132 | 0.00% |
| AZN231020P00072500 | 2022-08-09 10:39AM EDT | 72.50 | 10.30 | 13.85 | 14.20 | 0.00 | - | 27 | 28 | 0.00% |
| AZN231020P00075000 | 2022-08-02 11:03AM EDT | 75.00 | 11.70 | 15.25 | 15.75 | 0.00 | - | - | 38 | 0.00% |
| AZN231020P00080000 | 2022-08-01 11:11AM EDT | 80.00 | 15.55 | 18.05 | 18.40 | 0.00 | - | 100 | 100 | 0.00% |
© 2022 Yahoo. All rights reserved.
