Singapore markets close in 6 hours 18 minutes
Straits Times Index
3,311.53 +3.63 (+0.11%) Nikkei
38,878.84 +261.74 (+0.68%) Hang Seng
18,826.35 -369.25 (-1.92%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,442.08 -626.50 (-0.89%) CMC Crypto 200
1,513.09 -13.33 (-0.87%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240614C00074000 | 2024-05-15 12:27PM EDT | 74.00 | 3.85 | 4.15 | 6.15 | 0.00 | - | 1 | 1 | 41.75% |
| AZN240614C00075000 | 2024-05-21 11:19AM EDT | 75.00 | 4.75 | 2.81 | 5.75 | 0.00 | - | 2 | 2 | 45.85% |
| AZN240614C00077000 | 2024-05-22 2:28PM EDT | 77.00 | 2.59 | 2.42 | 2.86 | -0.51 | -16.45% | 16 | 251 | 23.34% |
| AZN240614C00078000 | 2024-05-22 12:49PM EDT | 78.00 | 1.96 | 1.93 | 2.16 | -0.31 | -13.66% | 4 | 19 | 22.05% |
| AZN240614C00079000 | 2024-05-22 3:05PM EDT | 79.00 | 1.43 | 1.39 | 1.52 | -0.23 | -13.86% | 32 | 66 | 20.48% |
| AZN240614C00080000 | 2024-05-22 3:05PM EDT | 80.00 | 0.98 | 0.95 | 1.77 | -0.27 | -21.60% | 9 | 47 | 29.20% |
| AZN240614C00081000 | 2024-05-22 11:55AM EDT | 81.00 | 0.60 | 0.64 | 0.70 | -0.24 | -28.57% | 10 | 7 | 19.48% |
| AZN240614C00082000 | 2024-05-10 11:24AM EDT | 82.00 | 0.47 | 0.41 | 0.48 | 0.00 | - | - | 1 | 19.80% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240614P00067000 | 2024-05-09 1:54PM EDT | 67.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 56.59% |
| AZN240614P00069000 | 2024-05-08 12:10PM EDT | 69.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AZN240614P00070000 | 2024-05-08 2:25PM EDT | 70.00 | 0.21 | 0.02 | 0.28 | 0.00 | - | - | 2 | 35.40% |
| AZN240614P00075000 | 2024-05-22 3:49PM EDT | 75.00 | 0.24 | 0.22 | 1.22 | -1.20 | -83.33% | 2 | 400 | 35.16% |
| AZN240614P00076000 | 2024-05-22 3:49PM EDT | 76.00 | 0.38 | 0.36 | 0.44 | -0.09 | -19.15% | 2 | 6 | 18.36% |
| AZN240614P00077000 | 2024-05-21 10:59AM EDT | 77.00 | 0.63 | 0.58 | 0.81 | 0.00 | - | 4 | 196 | 19.83% |
| AZN240614P00079000 | 2024-05-22 2:55PM EDT | 79.00 | 1.41 | 1.13 | 1.45 | -0.16 | -10.19% | 3 | 45 | 17.07% |
© 2024 Yahoo. All rights reserved.