Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,699.57 +590.87 (+1.02%) CMC Crypto 200
1,273.37 +2.63 (+0.21%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517C00045000 | 2024-04-29 9:48AM EDT | 45.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AZN240517C00050000 | 2024-04-25 9:39AM EDT | 50.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | - | 63 | 0.00% |
| AZN240517C00055000 | 2024-04-29 3:39PM EDT | 55.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 89 | 123 | 0.00% |
| AZN240517C00057000 | 2024-04-29 1:26PM EDT | 57.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AZN240517C00057500 | 2024-04-29 2:43PM EDT | 57.50 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| AZN240517C00058000 | 2024-04-29 2:43PM EDT | 58.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| AZN240517C00059000 | 2024-04-30 9:40AM EDT | 59.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AZN240517C00060000 | 2024-04-29 11:54AM EDT | 60.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,084 | 0.00% |
| AZN240517C00061000 | 2024-04-29 2:19PM EDT | 61.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AZN240517C00062000 | 2024-04-26 11:06AM EDT | 62.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| AZN240517C00062500 | 2024-04-29 11:26AM EDT | 62.50 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| AZN240517C00063000 | 2024-04-25 9:45AM EDT | 63.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| AZN240517C00064000 | 2024-04-29 10:45AM EDT | 64.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AZN240517C00065000 | 2024-04-29 9:38AM EDT | 65.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| AZN240517C00066000 | 2024-04-29 10:31AM EDT | 66.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AZN240517C00067000 | 2024-04-26 11:23AM EDT | 67.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| AZN240517C00067500 | 2024-04-30 11:23AM EDT | 67.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,319 | 0.00% |
| AZN240517C00068000 | 2024-04-29 11:28AM EDT | 68.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| AZN240517C00069000 | 2024-04-24 11:36AM EDT | 69.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 67 | 0.00% |
| AZN240517C00070000 | 2024-05-01 3:29PM EDT | 70.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 27 | 2,411 | 0.00% |
| AZN240517C00071000 | 2024-04-29 11:03AM EDT | 71.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 11 | 238 | 0.00% |
| AZN240517C00072000 | 2024-04-30 9:30AM EDT | 72.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 13 | 1,647 | 0.00% |
| AZN240517C00072500 | 2024-04-30 9:30AM EDT | 72.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 3,194 | 0.00% |
| AZN240517C00073000 | 2024-05-01 2:35PM EDT | 73.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 9 | 141 | 0.00% |
| AZN240517C00074000 | 2024-05-01 3:44PM EDT | 74.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 48 | 63 | 0.00% |
| AZN240517C00075000 | 2024-05-01 3:32PM EDT | 75.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 28 | 1,588 | 0.00% |
| AZN240517C00076000 | 2024-05-01 3:44PM EDT | 76.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 422 | 811 | 0.00% |
| AZN240517C00077000 | 2024-05-01 3:54PM EDT | 77.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 208 | 345 | 1.56% |
| AZN240517C00077500 | 2024-05-01 3:56PM EDT | 77.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 163 | 338 | 1.56% |
| AZN240517C00078000 | 2024-05-01 11:58AM EDT | 78.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 15 | 78 | 3.13% |
| AZN240517C00079000 | 2024-05-01 3:01PM EDT | 79.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 819 | 1,249 | 3.13% |
| AZN240517C00080000 | 2024-05-01 3:31PM EDT | 80.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| AZN240517C00081000 | 2024-04-30 1:32PM EDT | 81.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| AZN240517C00090000 | 2024-04-16 10:26AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 88 | 89 | 12.50% |
| AZN240517C00095000 | 2024-03-26 12:58PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 113 | 113 | 48.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517P00055000 | 2024-05-01 12:44PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| AZN240517P00057500 | 2024-04-16 3:29PM EDT | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| AZN240517P00060000 | 2024-05-01 12:44PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,174 | 25.00% |
| AZN240517P00061000 | 2024-04-23 9:30AM EDT | 61.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| AZN240517P00062000 | 2024-04-22 12:27PM EDT | 62.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AZN240517P00062500 | 2024-05-01 3:48PM EDT | 62.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 3,849 | 25.00% |
| AZN240517P00064000 | 2024-04-24 3:13PM EDT | 64.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 220 | 25.00% |
| AZN240517P00065000 | 2024-05-01 12:44PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 389 | 12.50% |
| AZN240517P00066000 | 2024-04-29 9:30AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| AZN240517P00067000 | 2024-04-25 10:39AM EDT | 67.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 33 | 12.50% |
| AZN240517P00067500 | 2024-04-29 2:42PM EDT | 67.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 98 | 1,158 | 12.50% |
| AZN240517P00068000 | 2024-04-30 12:46PM EDT | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 249 | 12.50% |
| AZN240517P00069000 | 2024-04-25 10:59AM EDT | 69.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1,201 | 12.50% |
| AZN240517P00070000 | 2024-05-01 11:15AM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 233 | 1,310 | 12.50% |
| AZN240517P00071000 | 2024-04-30 1:09PM EDT | 71.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 6.25% |
| AZN240517P00072000 | 2024-05-01 3:33PM EDT | 72.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 216 | 6.25% |
| AZN240517P00072500 | 2024-04-30 9:30AM EDT | 72.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 6.25% |
| AZN240517P00073000 | 2024-05-01 3:35PM EDT | 73.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 613 | 6.25% |
| AZN240517P00074000 | 2024-05-01 3:46PM EDT | 74.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 53 | 2,212 | 3.13% |
| AZN240517P00075000 | 2024-05-01 3:27PM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 281 | 397 | 3.13% |
| AZN240517P00076000 | 2024-05-01 3:29PM EDT | 76.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 123 | 366 | 0.78% |
| AZN240517P00077000 | 2024-05-01 3:42PM EDT | 77.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 28 | 71 | 0.00% |
| AZN240517P00077500 | 2024-04-30 2:43PM EDT | 77.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 0.00% |
| AZN240517P00078000 | 2024-04-25 10:43AM EDT | 78.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| AZN240517P00079000 | 2024-05-01 3:24PM EDT | 79.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 7 | 142 | 0.00% |
| AZN240517P00080000 | 2024-04-30 11:06AM EDT | 80.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AZN240517P00085000 | 2024-04-30 9:42AM EDT | 85.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| AZN240517P00090000 | 2024-04-25 10:43AM EDT | 90.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AZN240517P00095000 | 2024-04-25 9:47AM EDT | 95.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AZN240517P00100000 | 2024-04-12 10:59AM EDT | 100.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.