Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,261.99 -75.90 (-0.39%) CMC Crypto 200
443.49 +0.06 (+0.01%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240119C00030000 | 2022-09-16 3:41PM EDT | 30.00 | 28.88 | 25.40 | 26.15 | 0.00 | - | 1 | 6 | 46.14% |
| AZN240119C00032500 | 2022-07-07 3:16PM EDT | 32.50 | 35.00 | 33.60 | 34.55 | 0.00 | - | 1 | 2 | 116.26% |
| AZN240119C00035000 | 2022-09-23 9:41AM EDT | 35.00 | 21.10 | 20.85 | 21.90 | 0.00 | - | 1 | 8 | 42.98% |
| AZN240119C00037500 | 2022-05-10 9:58AM EDT | 37.50 | 26.65 | 25.75 | 26.55 | 0.00 | - | 10 | 10 | 79.75% |
| AZN240119C00040000 | 2022-09-15 12:19PM EDT | 40.00 | 20.20 | 17.00 | 17.65 | 0.00 | - | 2 | 38 | 38.48% |
| AZN240119C00042500 | 2022-03-08 11:03AM EDT | 42.50 | 16.45 | 28.40 | 29.60 | 0.00 | - | 1 | 2 | 107.53% |
| AZN240119C00045000 | 2022-09-26 11:10AM EDT | 45.00 | 12.60 | 13.25 | 13.90 | 0.00 | - | 1 | 15 | 35.73% |
| AZN240119C00047500 | 2022-09-20 1:16PM EDT | 47.50 | 13.70 | 11.65 | 12.20 | 0.00 | - | 1 | 119 | 34.62% |
| AZN240119C00050000 | 2022-09-28 1:21PM EDT | 50.00 | 10.45 | 10.10 | 10.50 | 0.00 | - | 750 | 1,188 | 33.08% |
| AZN240119C00052500 | 2022-09-30 12:02PM EDT | 52.50 | 9.05 | 8.60 | 9.35 | +1.00 | +12.42% | 1 | 230 | 33.47% |
| AZN240119C00055000 | 2022-09-27 12:05PM EDT | 55.00 | 6.80 | 7.40 | 7.70 | 0.00 | - | 25 | 1,140 | 31.28% |
| AZN240119C00057500 | 2022-09-27 2:03PM EDT | 57.50 | 5.59 | 6.25 | 6.55 | 0.00 | - | 37 | 421 | 30.70% |
| AZN240119C00060000 | 2022-09-30 9:36AM EDT | 60.00 | 5.50 | 5.20 | 5.60 | +0.75 | +15.79% | 25 | 1,966 | 30.45% |
| AZN240119C00062500 | 2022-09-29 12:16PM EDT | 62.50 | 4.50 | 4.30 | 4.60 | 0.00 | - | 1 | 518 | 29.54% |
| AZN240119C00065000 | 2022-09-30 1:09PM EDT | 65.00 | 3.70 | 3.35 | 3.90 | +0.82 | +28.47% | 3 | 337 | 29.43% |
| AZN240119C00067500 | 2022-09-21 2:55PM EDT | 67.50 | 3.70 | 2.71 | 3.30 | 0.00 | - | 6 | 29 | 29.35% |
| AZN240119C00070000 | 2022-09-30 2:25PM EDT | 70.00 | 2.48 | 2.27 | 2.72 | -0.12 | -4.62% | 2 | 220 | 28.97% |
| AZN240119C00072500 | 2022-09-27 10:39AM EDT | 72.50 | 1.71 | 1.86 | 2.23 | 0.00 | - | 1 | 148 | 28.64% |
| AZN240119C00075000 | 2022-09-20 10:33AM EDT | 75.00 | 2.05 | 1.45 | 1.87 | 0.00 | - | 1 | 571 | 28.61% |
| AZN240119C00077500 | 2022-09-07 3:13PM EDT | 77.50 | 2.35 | 1.11 | 1.52 | 0.00 | - | 3 | 108 | 28.32% |
| AZN240119C00080000 | 2022-09-23 9:31AM EDT | 80.00 | 1.00 | 0.86 | 1.28 | 0.00 | - | 2 | 596 | 28.39% |
| AZN240119C00085000 | 2022-09-26 9:36AM EDT | 85.00 | 0.60 | 0.53 | 0.80 | 0.00 | - | 2 | 96 | 27.64% |
| AZN240119C00090000 | 2022-09-26 11:50AM EDT | 90.00 | 0.35 | 0.43 | 0.55 | 0.00 | - | 2 | 111 | 27.69% |
| AZN240119C00095000 | 2022-09-26 1:53PM EDT | 95.00 | 0.25 | 0.18 | 0.40 | 0.00 | - | 7 | 716 | 28.03% |
| AZN240119C00100000 | 2022-08-30 1:03PM EDT | 100.00 | 0.70 | 0.06 | 0.36 | 0.00 | - | 2 | 187 | 29.42% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240119P00030000 | 2022-09-27 3:01PM EDT | 30.00 | 0.58 | 0.50 | 0.77 | 0.00 | - | 32 | 239 | 39.75% |
| AZN240119P00032500 | 2022-06-06 2:28PM EDT | 32.50 | 0.53 | 0.31 | 0.80 | 0.00 | - | - | 3 | 35.74% |
| AZN240119P00035000 | 2022-05-18 3:33PM EDT | 35.00 | 1.02 | 0.51 | 1.30 | 0.00 | - | 5 | 5 | 36.62% |
| AZN240119P00040000 | 2022-09-27 10:47AM EDT | 40.00 | 1.66 | 1.47 | 1.89 | 0.00 | - | 1 | 295 | 32.53% |
| AZN240119P00042500 | 2022-09-26 1:12PM EDT | 42.50 | 2.30 | 1.91 | 2.39 | 0.00 | - | 2 | 3 | 31.35% |
| AZN240119P00045000 | 2022-09-28 12:24PM EDT | 45.00 | 2.70 | 2.48 | 2.91 | 0.00 | - | 1 | 315 | 29.80% |
| AZN240119P00047500 | 2022-09-26 9:31AM EDT | 47.50 | 3.50 | 3.15 | 3.55 | 0.00 | - | 2 | 149 | 28.43% |
| AZN240119P00050000 | 2022-09-30 12:48PM EDT | 50.00 | 4.12 | 4.05 | 4.40 | -0.18 | -4.19% | 1 | 317 | 27.55% |
| AZN240119P00052500 | 2022-09-27 11:39AM EDT | 52.50 | 5.55 | 4.95 | 5.35 | 0.00 | - | 85 | 225 | 26.54% |
| AZN240119P00055000 | 2022-09-23 3:05PM EDT | 55.00 | 6.31 | 6.15 | 6.45 | 0.00 | - | 42 | 401 | 25.59% |
| AZN240119P00057500 | 2022-09-20 2:59PM EDT | 57.50 | 6.35 | 7.40 | 7.75 | 0.00 | - | 2 | 130 | 24.87% |
| AZN240119P00060000 | 2022-09-22 10:21AM EDT | 60.00 | 8.25 | 8.80 | 9.20 | 0.00 | - | 20 | 329 | 24.17% |
| AZN240119P00062500 | 2022-09-30 2:46PM EDT | 62.50 | 10.50 | 10.45 | 10.95 | -0.02 | -0.19% | 1 | 2,444 | 24.12% |
| AZN240119P00065000 | 2022-09-29 11:35AM EDT | 65.00 | 12.27 | 12.00 | 12.60 | 0.00 | - | 69 | 323 | 23.07% |
| AZN240119P00067500 | 2022-08-12 9:30AM EDT | 67.50 | 8.31 | 10.15 | 10.55 | 0.00 | - | 2 | 27 | 0.00% |
| AZN240119P00070000 | 2022-09-27 10:03AM EDT | 70.00 | 17.00 | 15.95 | 16.50 | 0.00 | - | 1 | 139 | 21.94% |
| AZN240119P00072500 | 2022-09-14 3:27PM EDT | 72.50 | 15.25 | 18.10 | 18.70 | 0.00 | - | 10 | 86 | 21.96% |
| AZN240119P00075000 | 2022-09-27 12:36PM EDT | 75.00 | 21.57 | 20.35 | 20.95 | 0.00 | - | 2 | 266 | 21.89% |
| AZN240119P00077500 | 2022-07-01 10:09AM EDT | 77.50 | 15.65 | 14.00 | 15.15 | 0.00 | - | 2 | 42 | 0.00% |
| AZN240119P00080000 | 2022-09-27 12:36PM EDT | 80.00 | 26.40 | 24.90 | 25.65 | 0.00 | - | 2 | 2 | 22.22% |
| AZN240119P00085000 | 2022-05-04 2:23PM EDT | 85.00 | 21.00 | 20.65 | 21.65 | 0.00 | - | 10 | 68 | 0.00% |
| AZN240119P00090000 | 2022-04-13 11:29AM EDT | 90.00 | 22.95 | 26.80 | 28.05 | 0.00 | - | 12 | 62 | 0.00% |
© 2022 Yahoo. All rights reserved.
