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
58,201.85 +610.43 (+1.06%) CMC Crypto 200
1,254.08 -16.66 (-1.31%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240621C00040000 | 2024-04-18 2:39PM EDT | 40.00 | 28.78 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AZN240621C00047500 | 2024-04-11 9:36AM EDT | 47.50 | 22.90 | 0.00 | 0.00 | 0.00 | - | - | 64 | 0.00% |
| AZN240621C00057500 | 2024-05-01 2:35PM EDT | 57.50 | 19.31 | 0.00 | 0.00 | 0.00 | - | 23 | 9 | 0.00% |
| AZN240621C00062500 | 2024-04-11 9:35AM EDT | 62.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| AZN240621C00065000 | 2024-04-25 1:04PM EDT | 65.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| AZN240621C00067500 | 2024-04-29 10:39AM EDT | 67.50 | 9.14 | 0.00 | 0.00 | 0.00 | - | 75 | 97 | 0.00% |
| AZN240621C00070000 | 2024-05-01 3:18PM EDT | 70.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,593 | 0.00% |
| AZN240621C00072500 | 2024-04-30 3:10PM EDT | 72.50 | 4.82 | 0.00 | 0.00 | 0.00 | - | 2 | 2,102 | 0.00% |
| AZN240621C00075000 | 2024-05-01 1:56PM EDT | 75.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1 | 744 | 0.00% |
| AZN240621C00077500 | 2024-05-01 3:02PM EDT | 77.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 16 | 3,480 | 0.78% |
| AZN240621C00080000 | 2024-05-01 1:56PM EDT | 80.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 104 | 1,811 | 3.13% |
| AZN240621C00085000 | 2024-05-01 10:04AM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 18 | 6.25% |
| AZN240621C00090000 | 2024-04-23 10:00AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| AZN240621C00100000 | 2024-04-24 3:37PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 50 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240621P00060000 | 2024-04-25 11:12AM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| AZN240621P00062500 | 2024-04-29 1:31PM EDT | 62.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 215 | 12.50% |
| AZN240621P00065000 | 2024-04-30 3:05PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 229 | 12.50% |
| AZN240621P00067500 | 2024-04-25 2:09PM EDT | 67.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 33 | 50 | 6.25% |
| AZN240621P00070000 | 2024-05-01 11:02AM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 250 | 6.25% |
| AZN240621P00072500 | 2024-05-01 2:28PM EDT | 72.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 11 | 572 | 3.13% |
| AZN240621P00075000 | 2024-05-01 2:59PM EDT | 75.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 81 | 2,783 | 1.56% |
| AZN240621P00077500 | 2024-05-01 3:32PM EDT | 77.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 33 | 1,043 | 0.00% |
| AZN240621P00080000 | 2024-04-30 3:44PM EDT | 80.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| AZN240621P00085000 | 2024-04-25 10:09AM EDT | 85.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AZN240621P00090000 | 2024-04-25 11:36AM EDT | 90.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| AZN240621P00095000 | 2024-04-25 9:35AM EDT | 95.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN240621P00100000 | 2024-04-26 9:51AM EDT | 100.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.