Singapore markets close in 2 hours 17 minutes
Straits Times Index
3,290.78 -1.91 (-0.06%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,189.52 +426.49 (+2.40%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,507.92 -2,206.41 (-3.69%) CMC Crypto 200
1,260.21 -10.53 (-0.83%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN241018C00050000 | 2024-04-25 3:04PM EDT | 50.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AZN241018C00055000 | 2024-03-14 9:33AM EDT | 55.00 | 14.45 | 13.75 | 15.80 | 0.00 | - | 1 | 1 | 0.00% |
| AZN241018C00060000 | 2024-04-29 10:57AM EDT | 60.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN241018C00062500 | 2024-04-18 12:06PM EDT | 62.50 | 9.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN241018C00065000 | 2024-04-30 12:13PM EDT | 65.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN241018C00067500 | 2024-04-25 11:24AM EDT | 67.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 0.00% |
| AZN241018C00070000 | 2024-04-30 10:18AM EDT | 70.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN241018C00072500 | 2024-04-30 10:15AM EDT | 72.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN241018C00075000 | 2024-05-01 11:39AM EDT | 75.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AZN241018C00077500 | 2024-05-01 10:48AM EDT | 77.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 0.78% |
| AZN241018C00080000 | 2024-05-01 3:56PM EDT | 80.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| AZN241018C00085000 | 2024-05-01 1:28PM EDT | 85.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AZN241018C00090000 | 2024-04-30 11:56AM EDT | 90.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZN241018C00095000 | 2024-04-25 10:47AM EDT | 95.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZN241018C00100000 | 2024-04-25 9:36AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN241018P00037500 | 2024-03-06 11:41AM EDT | 37.50 | 0.13 | 0.00 | 0.22 | 0.00 | - | 2 | 0 | 54.98% |
| AZN241018P00040000 | 2024-03-12 1:55PM EDT | 40.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | 2 | 0 | 50.49% |
| AZN241018P00042500 | 2024-03-15 10:15AM EDT | 42.50 | 0.20 | 0.00 | 0.23 | 0.00 | - | 2 | 0 | 46.63% |
| AZN241018P00045000 | 2024-04-25 10:13AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZN241018P00047500 | 2024-03-12 1:56PM EDT | 47.50 | 0.29 | 0.00 | 0.39 | 0.00 | - | 2 | 3 | 43.02% |
| AZN241018P00050000 | 2024-05-01 3:24PM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZN241018P00052500 | 2024-05-01 3:23PM EDT | 52.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZN241018P00055000 | 2024-05-01 3:23PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZN241018P00057500 | 2024-04-25 10:31AM EDT | 57.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZN241018P00060000 | 2024-04-30 2:33PM EDT | 60.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AZN241018P00062500 | 2024-04-30 2:59PM EDT | 62.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AZN241018P00065000 | 2024-05-01 2:48PM EDT | 65.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AZN241018P00067500 | 2024-04-29 2:32PM EDT | 67.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| AZN241018P00070000 | 2024-04-29 10:43AM EDT | 70.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AZN241018P00072500 | 2024-04-29 9:59AM EDT | 72.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AZN241018P00075000 | 2024-05-01 10:43AM EDT | 75.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.78% |
| AZN241018P00077500 | 2024-05-01 11:33AM EDT | 77.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 0.00% |
| AZN241018P00080000 | 2024-04-24 10:02AM EDT | 80.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN241018P00085000 | 2024-04-30 10:03AM EDT | 85.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| AZN241018P00090000 | 2024-04-12 10:01AM EDT | 90.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN241018P00095000 | 2024-04-12 10:59AM EDT | 95.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN241018P00100000 | 2024-04-12 10:59AM EDT | 100.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.