Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,303.31 +291.96 (+1.27%) CMC Crypto 200
526.66 +9.65 (+1.87%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240119C00030000 | 2022-10-06 2:32PM EST | 30.00 | 25.84 | 31.35 | 32.15 | 0.00 | - | 3 | 9 | 0.00% |
| AZN240119C00032500 | 2023-01-13 10:23AM EST | 32.50 | 38.80 | 33.00 | 33.85 | 0.00 | - | 2 | 2 | 50.54% |
| AZN240119C00035000 | 2023-01-19 10:02AM EST | 35.00 | 36.00 | 30.65 | 31.55 | 0.00 | - | 1 | 10 | 48.68% |
| AZN240119C00037500 | 2022-05-10 8:58AM EST | 37.50 | 26.65 | 25.75 | 26.55 | 0.00 | - | 10 | 10 | 0.00% |
| AZN240119C00040000 | 2023-01-23 2:52PM EST | 40.00 | 28.35 | 25.95 | 27.00 | 0.00 | - | 1 | 37 | 44.65% |
| AZN240119C00042500 | 2023-01-03 3:54PM EST | 42.50 | 28.28 | 24.00 | 24.80 | 0.00 | - | 1 | 20 | 42.94% |
| AZN240119C00045000 | 2022-12-28 2:55PM EST | 45.00 | 24.35 | 21.75 | 22.45 | 0.00 | - | 18 | 47 | 39.86% |
| AZN240119C00047500 | 2023-01-26 2:31PM EST | 47.50 | 19.96 | 19.60 | 20.25 | 0.00 | - | 1 | 153 | 37.79% |
| AZN240119C00050000 | 2023-01-27 11:04AM EST | 50.00 | 17.65 | 17.55 | 18.15 | -1.01 | -5.41% | 1 | 1,160 | 36.12% |
| AZN240119C00052500 | 2023-01-17 11:00AM EST | 52.50 | 20.87 | 15.50 | 16.00 | 0.00 | - | 1 | 218 | 33.90% |
| AZN240119C00055000 | 2023-01-06 12:06PM EST | 55.00 | 18.71 | 13.40 | 14.20 | 0.00 | - | 1 | 914 | 33.22% |
| AZN240119C00057500 | 2022-12-20 2:31PM EST | 57.50 | 14.40 | 16.10 | 16.60 | 0.00 | - | 2 | 261 | 50.78% |
| AZN240119C00060000 | 2023-01-26 12:38PM EST | 60.00 | 10.25 | 10.00 | 10.30 | 0.00 | - | 5 | 2,467 | 29.22% |
| AZN240119C00062500 | 2023-01-26 3:35PM EST | 62.50 | 8.75 | 8.30 | 8.75 | 0.00 | - | 19 | 538 | 28.37% |
| AZN240119C00065000 | 2023-01-27 10:53AM EST | 65.00 | 6.85 | 6.85 | 7.30 | -3.20 | -31.84% | 1 | 671 | 27.42% |
| AZN240119C00067500 | 2023-01-26 1:10PM EST | 67.50 | 5.90 | 5.60 | 6.05 | 0.00 | - | 7 | 215 | 26.75% |
| AZN240119C00070000 | 2023-01-27 9:50AM EST | 70.00 | 4.60 | 4.55 | 4.70 | -0.20 | -4.17% | 5 | 560 | 25.15% |
| AZN240119C00072500 | 2023-01-26 11:58AM EST | 72.50 | 3.85 | 3.60 | 3.75 | 0.00 | - | 44 | 447 | 24.57% |
| AZN240119C00075000 | 2023-01-25 2:56PM EST | 75.00 | 3.37 | 2.68 | 3.10 | 0.00 | - | 127 | 985 | 24.70% |
| AZN240119C00077500 | 2023-01-25 12:50PM EST | 77.50 | 2.77 | 2.02 | 2.43 | 0.00 | - | 131 | 401 | 24.26% |
| AZN240119C00080000 | 2023-01-27 3:41PM EST | 80.00 | 1.72 | 1.70 | 1.80 | -0.08 | -4.44% | 11 | 1,172 | 23.45% |
| AZN240119C00085000 | 2023-01-26 3:44PM EST | 85.00 | 1.02 | 0.87 | 1.16 | 0.00 | - | 115 | 438 | 23.66% |
| AZN240119C00090000 | 2023-01-26 11:19AM EST | 90.00 | 0.71 | 0.34 | 0.72 | 0.00 | - | 11 | 260 | 23.67% |
| AZN240119C00095000 | 2023-01-26 10:30AM EST | 95.00 | 0.30 | 0.11 | 0.48 | 0.00 | - | 219 | 723 | 24.13% |
| AZN240119C00100000 | 2023-01-17 11:11AM EST | 100.00 | 0.55 | 0.06 | 0.33 | 0.00 | - | 1 | 210 | 24.68% |
| AZN240119C00105000 | 2023-01-12 9:51AM EST | 105.00 | 0.40 | 0.00 | 0.29 | 0.00 | - | - | 2 | 26.22% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240119P00027500 | 2022-12-27 1:53PM EST | 27.50 | 0.14 | 0.00 | 0.14 | 0.00 | - | 2 | 11 | 43.36% |
| AZN240119P00030000 | 2023-01-26 2:18PM EST | 30.00 | 0.13 | 0.02 | 0.20 | 0.00 | - | 92 | 395 | 41.70% |
| AZN240119P00032500 | 2023-01-04 9:47AM EST | 32.50 | 0.20 | 0.01 | 0.41 | 0.00 | - | 2 | 5 | 43.31% |
| AZN240119P00035000 | 2023-01-03 3:40PM EST | 35.00 | 0.32 | 0.05 | 0.49 | 0.00 | - | 2 | 12 | 40.82% |
| AZN240119P00037500 | 2022-12-20 11:07AM EST | 37.50 | 0.48 | 0.10 | 0.56 | 0.00 | - | 2 | 3 | 38.09% |
| AZN240119P00040000 | 2023-01-24 2:49PM EST | 40.00 | 0.41 | 0.33 | 0.42 | 0.00 | - | 5 | 289 | 32.23% |
| AZN240119P00042500 | 2022-12-14 11:18AM EST | 42.50 | 0.63 | 0.20 | 0.81 | 0.00 | - | 2 | 6 | 33.94% |
| AZN240119P00045000 | 2023-01-27 2:37PM EST | 45.00 | 0.67 | 0.53 | 0.95 | -0.03 | -4.29% | 5 | 340 | 31.76% |
| AZN240119P00047500 | 2022-12-14 11:18AM EST | 47.50 | 0.94 | 0.59 | 0.85 | 0.00 | - | 2 | 136 | 27.31% |
| AZN240119P00050000 | 2023-01-24 12:19PM EST | 50.00 | 1.20 | 1.05 | 1.38 | 0.00 | - | 1 | 314 | 28.10% |
| AZN240119P00052500 | 2023-01-24 12:35PM EST | 52.50 | 1.52 | 1.31 | 2.00 | 0.00 | - | 64 | 281 | 28.41% |
| AZN240119P00055000 | 2023-01-26 12:44PM EST | 55.00 | 1.94 | 1.85 | 2.44 | 0.00 | - | 135 | 950 | 26.98% |
| AZN240119P00057500 | 2023-01-27 9:30AM EST | 57.50 | 2.56 | 2.41 | 2.65 | +0.11 | +4.49% | 1 | 1,039 | 24.04% |
| AZN240119P00060000 | 2023-01-27 11:36AM EST | 60.00 | 3.10 | 3.00 | 3.35 | 0.00 | - | 1 | 781 | 23.10% |
| AZN240119P00062500 | 2023-01-27 10:31AM EST | 62.50 | 4.10 | 3.90 | 4.15 | +0.05 | +1.23% | 21 | 2,982 | 22.00% |
| AZN240119P00065000 | 2023-01-27 12:27PM EST | 65.00 | 5.00 | 4.95 | 5.15 | +0.05 | +1.01% | 9 | 847 | 21.09% |
| AZN240119P00067500 | 2023-01-26 10:29AM EST | 67.50 | 6.20 | 6.15 | 6.45 | 0.00 | - | 18 | 336 | 20.69% |
| AZN240119P00070000 | 2023-01-27 3:08PM EST | 70.00 | 7.50 | 7.55 | 7.85 | +1.10 | +17.19% | 1 | 315 | 19.98% |
| AZN240119P00072500 | 2023-01-18 2:00PM EST | 72.50 | 6.50 | 9.20 | 9.40 | 0.00 | - | 34 | 149 | 19.14% |
| AZN240119P00075000 | 2023-01-24 10:41AM EST | 75.00 | 10.95 | 10.95 | 11.45 | 0.00 | - | 5 | 258 | 19.80% |
| AZN240119P00077500 | 2023-01-24 3:50PM EST | 77.50 | 12.77 | 12.95 | 13.40 | 0.00 | - | 10 | 37 | 19.43% |
| AZN240119P00080000 | 2023-01-05 2:08PM EST | 80.00 | 12.15 | 15.05 | 15.65 | 0.00 | - | 10 | 10 | 20.13% |
| AZN240119P00085000 | 2023-01-06 1:36PM EST | 85.00 | 15.50 | 19.75 | 20.65 | 0.00 | - | 2 | 2 | 23.83% |
| AZN240119P00090000 | 2022-04-13 10:29AM EST | 90.00 | 22.95 | 26.80 | 28.05 | 0.00 | - | 12 | 62 | 40.02% |
© 2023 Yahoo. All rights reserved.
