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
23,388.88 -362.81 (-1.53%) CMC Crypto 200
535.86 -1.00 (-0.19%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN231020C00027500 | 2022-11-11 3:42PM EST | 27.50 | 35.65 | 42.10 | 42.65 | 0.00 | - | 6 | 2 | 141.31% |
| AZN231020C00045000 | 2022-11-14 1:21PM EST | 45.00 | 21.00 | 26.35 | 27.00 | 0.00 | - | 9 | 145 | 89.28% |
| AZN231020C00047500 | 2022-10-17 8:59AM EST | 47.50 | 12.65 | 17.80 | 18.25 | 0.00 | - | 1 | 4 | 42.43% |
| AZN231020C00050000 | 2022-10-17 9:01AM EST | 50.00 | 10.95 | 15.90 | 16.40 | 0.00 | - | 1 | 24 | 41.94% |
| AZN231020C00052500 | 2023-01-27 11:04AM EST | 52.50 | 14.60 | 12.60 | 13.10 | 0.00 | - | 1 | 7 | 31.63% |
| AZN231020C00055000 | 2022-10-18 2:40PM EST | 55.00 | 7.50 | 12.60 | 13.25 | 0.00 | - | 2 | 12 | 42.21% |
| AZN231020C00057500 | 2022-12-29 11:04AM EST | 57.50 | 13.88 | 10.50 | 11.20 | 0.00 | - | 4 | 20 | 38.88% |
| AZN231020C00060000 | 2023-01-26 9:46AM EST | 60.00 | 9.65 | 7.15 | 7.60 | 0.00 | - | 1 | 14 | 27.56% |
| AZN231020C00062500 | 2022-11-21 11:07AM EST | 62.50 | 8.80 | 9.85 | 10.35 | 0.00 | - | 14 | 216 | 46.86% |
| AZN231020C00065000 | 2023-02-02 10:19AM EST | 65.00 | 4.10 | 4.35 | 4.70 | 0.00 | - | 20 | 413 | 25.22% |
| AZN231020C00067500 | 2023-02-02 1:06PM EST | 67.50 | 3.05 | 3.30 | 3.45 | 0.00 | - | 1 | 277 | 23.77% |
| AZN231020C00070000 | 2023-02-01 10:14AM EST | 70.00 | 2.60 | 2.44 | 2.69 | 0.00 | - | 1 | 124 | 23.83% |
| AZN231020C00072500 | 2023-02-02 10:10AM EST | 72.50 | 1.60 | 1.65 | 1.93 | 0.00 | - | 1 | 66 | 23.07% |
| AZN231020C00075000 | 2023-02-02 9:52AM EST | 75.00 | 1.15 | 1.11 | 1.38 | 0.00 | - | 31 | 463 | 22.64% |
| AZN231020C00077500 | 2023-01-31 2:26PM EST | 77.50 | 1.20 | 0.73 | 1.05 | 0.00 | - | 1 | 33 | 22.89% |
| AZN231020C00080000 | 2023-01-31 3:44PM EST | 80.00 | 0.89 | 0.51 | 0.69 | 0.00 | - | 1 | 84 | 22.19% |
| AZN231020C00085000 | 2023-01-30 12:02PM EST | 85.00 | 0.51 | 0.16 | 0.51 | 0.00 | - | 2 | 19 | 24.20% |
| AZN231020C00090000 | 2023-01-23 9:44AM EST | 90.00 | 0.55 | 0.01 | 0.33 | 0.00 | - | - | 0 | 25.12% |
| AZN231020C00095000 | 2022-11-18 10:05AM EST | 95.00 | 0.40 | 0.30 | 0.68 | 0.00 | - | 2 | 5 | 32.72% |
| AZN231020C00100000 | 2023-01-12 9:47AM EST | 100.00 | 0.47 | 0.00 | 0.16 | 0.00 | - | 5 | 157 | 27.15% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN231020P00027500 | 2022-12-27 12:36PM EST | 27.50 | 0.14 | 0.00 | 0.23 | 0.00 | - | 2 | 3 | 53.42% |
| AZN231020P00030000 | 2022-12-27 12:34PM EST | 30.00 | 0.25 | 0.00 | 0.27 | 0.00 | - | 2 | 3 | 49.81% |
| AZN231020P00032500 | 2023-01-03 3:52PM EST | 32.50 | 0.19 | 0.00 | 0.35 | 0.00 | - | 2 | 5 | 47.41% |
| AZN231020P00035000 | 2023-01-03 3:44PM EST | 35.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 43.99% |
| AZN231020P00037500 | 2023-01-09 11:04AM EST | 37.50 | 0.21 | 0.01 | 0.45 | 0.00 | - | 187 | 189 | 40.65% |
| AZN231020P00040000 | 2023-01-26 12:08PM EST | 40.00 | 0.27 | 0.08 | 0.54 | 0.00 | - | 92 | 93 | 38.01% |
| AZN231020P00042500 | 2023-02-01 2:18PM EST | 42.50 | 0.44 | 0.23 | 0.62 | 0.00 | - | 1 | 2 | 35.08% |
| AZN231020P00045000 | 2023-02-02 12:39PM EST | 45.00 | 0.59 | 0.47 | 0.81 | 0.00 | - | 3 | 13 | 33.42% |
| AZN231020P00047500 | 2023-01-12 3:29PM EST | 47.50 | 0.56 | 0.60 | 1.04 | 0.00 | - | 2 | 3 | 31.71% |
| AZN231020P00050000 | 2022-11-29 9:45AM EST | 50.00 | 1.39 | 0.92 | 1.29 | 0.00 | - | 5 | 37 | 29.74% |
| AZN231020P00052500 | 2023-02-01 12:23PM EST | 52.50 | 1.49 | 1.27 | 1.68 | 0.00 | - | 2 | 204 | 28.37% |
| AZN231020P00055000 | 2023-02-02 10:14AM EST | 55.00 | 2.00 | 1.86 | 1.93 | 0.00 | - | 1 | 139 | 25.54% |
| AZN231020P00057500 | 2023-02-01 2:19PM EST | 57.50 | 2.55 | 2.45 | 2.65 | 0.00 | - | 4 | 106 | 25.01% |
| AZN231020P00060000 | 2023-01-24 9:30AM EST | 60.00 | 3.05 | 2.93 | 3.45 | +0.32 | +11.72% | 1 | 46 | 24.03% |
| AZN231020P00062500 | 2022-08-30 11:57AM EST | 62.50 | 5.95 | 10.00 | 10.30 | 0.00 | - | 1 | 0 | 50.45% |
| AZN231020P00065000 | 2023-02-01 11:26AM EST | 65.00 | 5.50 | 5.35 | 5.50 | 0.00 | - | 1 | 54 | 21.68% |
| AZN231020P00067500 | 2023-01-25 3:12PM EST | 67.50 | 5.25 | 6.75 | 6.95 | 0.00 | - | 26 | 268 | 21.10% |
| AZN231020P00070000 | 2023-02-01 12:35PM EST | 70.00 | 8.90 | 8.30 | 8.90 | 0.00 | - | 1 | 226 | 22.07% |
| AZN231020P00072500 | 2023-02-02 11:49AM EST | 72.50 | 11.00 | 10.05 | 10.60 | 0.00 | - | 17 | 101 | 20.88% |
| AZN231020P00075000 | 2023-02-03 9:35AM EST | 75.00 | 12.20 | 12.40 | 13.10 | -0.80 | -6.15% | 11 | 148 | 23.67% |
| AZN231020P00080000 | 2022-08-01 10:11AM EST | 80.00 | 15.55 | 18.05 | 18.40 | 0.00 | - | 100 | 100 | 30.60% |
© 2023 Yahoo. All rights reserved.
