Singapore markets close in 6 hours 26 minutes
Straits Times Index
3,303.81 +11.12 (+0.34%) Nikkei
38,289.05 +15.00 (+0.04%) Hang Seng
17,989.36 +226.33 (+1.27%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,263.39 -2,465.04 (-4.13%) CMC Crypto 200
1,256.89 -82.18 (-6.13%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510C00058000 | 2024-04-25 12:38PM EDT | 58.00 | 17.35 | 16.85 | 20.45 | 0.00 | - | 1 | 1 | 107.42% |
| AZN240510C00064000 | 2024-04-12 3:33PM EDT | 64.00 | 5.45 | 10.80 | 13.60 | 0.00 | - | 1 | 4 | 118.75% |
| AZN240510C00065000 | 2024-04-25 9:30AM EDT | 65.00 | 10.05 | 11.05 | 11.80 | 0.00 | - | 1 | 16 | 78.71% |
| AZN240510C00066000 | 2024-04-18 12:30PM EDT | 66.00 | 3.70 | 9.20 | 10.90 | 0.00 | - | - | 73 | 77.93% |
| AZN240510C00067000 | 2024-04-30 11:09AM EDT | 67.00 | 8.60 | 9.10 | 9.95 | 0.00 | - | 13 | 19 | 50.49% |
| AZN240510C00068000 | 2024-04-25 9:34AM EDT | 68.00 | 6.70 | 7.25 | 10.30 | 0.00 | - | 2 | 9 | 60.60% |
| AZN240510C00069000 | 2024-05-01 11:45AM EDT | 69.00 | 7.35 | 6.70 | 7.90 | +0.75 | +11.36% | 1 | 95 | 60.16% |
| AZN240510C00070000 | 2024-04-26 9:30AM EDT | 70.00 | 5.30 | 6.30 | 6.75 | 0.00 | - | 1 | 11 | 48.24% |
| AZN240510C00071000 | 2024-04-30 11:17AM EDT | 71.00 | 4.60 | 5.40 | 5.95 | 0.00 | - | 1 | 63 | 49.85% |
| AZN240510C00072000 | 2024-04-25 10:29AM EDT | 72.00 | 3.51 | 4.40 | 5.95 | 0.00 | - | 11 | 144 | 50.29% |
| AZN240510C00073000 | 2024-04-30 11:59AM EDT | 73.00 | 3.14 | 2.82 | 4.05 | 0.00 | - | 2 | 44 | 39.99% |
| AZN240510C00074000 | 2024-04-30 11:59AM EDT | 74.00 | 2.28 | 2.40 | 2.75 | 0.00 | - | 3 | 12 | 24.85% |
| AZN240510C00075000 | 2024-04-30 2:55PM EDT | 75.00 | 1.56 | 1.70 | 1.88 | 0.00 | - | 3 | 37 | 21.58% |
| AZN240510C00076000 | 2024-05-01 3:51PM EDT | 76.00 | 1.14 | 1.05 | 1.11 | +0.21 | +22.58% | 3 | 207 | 18.65% |
| AZN240510C00077000 | 2024-05-01 3:04PM EDT | 77.00 | 0.71 | 0.53 | 0.58 | +0.14 | +24.56% | 32 | 35 | 17.53% |
| AZN240510C00078000 | 2024-05-01 2:26PM EDT | 78.00 | 0.25 | 0.24 | 0.26 | +0.03 | +13.64% | 57 | 27 | 16.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510P00060000 | 2024-04-05 12:38PM EDT | 60.00 | 0.19 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 81.05% |
| AZN240510P00061000 | 2024-04-15 1:32PM EDT | 61.00 | 0.17 | 0.00 | 2.13 | 0.00 | - | - | 1 | 134.96% |
| AZN240510P00062000 | 2024-04-11 2:56PM EDT | 62.00 | 0.19 | 0.00 | 2.13 | 0.00 | - | 2 | 0 | 128.03% |
| AZN240510P00064000 | 2024-04-24 3:10PM EDT | 64.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 96.68% |
| AZN240510P00065000 | 2024-04-24 2:50PM EDT | 65.00 | 0.22 | 0.00 | 1.27 | 0.00 | - | - | 4 | 90.43% |
| AZN240510P00066000 | 2024-04-11 2:56PM EDT | 66.00 | 0.64 | 0.00 | 0.19 | 0.00 | - | 2 | 0 | 53.13% |
| AZN240510P00067000 | 2024-04-24 1:59PM EDT | 67.00 | 0.41 | 0.00 | 1.27 | 0.00 | - | 2 | 70 | 78.03% |
| AZN240510P00068000 | 2024-04-24 11:42AM EDT | 68.00 | 0.57 | 0.00 | 0.28 | 0.00 | - | 6 | 307 | 56.35% |
| AZN240510P00069000 | 2024-04-24 2:41PM EDT | 69.00 | 0.90 | 0.00 | 1.27 | 0.00 | - | - | 2 | 65.63% |
| AZN240510P00070000 | 2024-05-01 3:22PM EDT | 70.00 | 0.88 | 0.00 | 1.08 | +0.81 | +1,157.14% | 4 | 12 | 56.06% |
| AZN240510P00071000 | 2024-04-29 3:29PM EDT | 71.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 1 | 25 | 53.13% |
| AZN240510P00072000 | 2024-04-30 9:48AM EDT | 72.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 10 | 115 | 42.33% |
| AZN240510P00073000 | 2024-04-30 10:03AM EDT | 73.00 | 0.09 | 0.05 | 0.08 | -0.09 | -50.00% | 1 | 257 | 20.22% |
| AZN240510P00074000 | 2024-05-01 2:56PM EDT | 74.00 | 0.10 | 0.10 | 0.34 | -0.15 | -60.00% | 3 | 28 | 24.85% |
| AZN240510P00075000 | 2024-05-01 3:45PM EDT | 75.00 | 0.25 | 0.24 | 0.32 | -0.20 | -44.44% | 34 | 123 | 17.82% |
| AZN240510P00076000 | 2024-05-01 3:57PM EDT | 76.00 | 0.57 | 0.52 | 0.57 | -0.20 | -25.97% | 77 | 119 | 15.87% |
© 2024 Yahoo. All rights reserved.