Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,024.26 -183.30 (-0.79%) CMC Crypto 200
526.66 +9.65 (+1.87%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN250117C00027500 | 2023-01-12 1:46PM EST | 27.50 | 43.05 | 37.40 | 39.15 | 0.00 | - | - | 1 | 46.19% |
| AZN250117C00030000 | 2022-11-02 9:03AM EST | 30.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AZN250117C00040000 | 2022-11-01 12:43PM EST | 40.00 | 22.83 | 29.90 | 31.00 | 0.00 | - | - | 1 | 52.45% |
| AZN250117C00045000 | 2023-01-25 2:10PM EST | 45.00 | 24.54 | 22.80 | 23.80 | 0.00 | - | 21 | 27 | 34.56% |
| AZN250117C00050000 | 2023-01-09 9:30AM EST | 50.00 | 25.00 | 19.20 | 20.00 | 0.00 | - | 1 | 23 | 32.73% |
| AZN250117C00052500 | 2023-01-27 2:27PM EST | 52.50 | 17.90 | 17.35 | 18.30 | +3.90 | +27.86% | 6 | 27 | 32.20% |
| AZN250117C00055000 | 2023-01-20 11:23AM EST | 55.00 | 19.25 | 15.75 | 16.50 | 0.00 | - | 1 | 17 | 31.07% |
| AZN250117C00057500 | 2022-12-06 12:09PM EST | 57.50 | 17.52 | 18.10 | 19.35 | 0.00 | - | 1 | 7 | 44.22% |
| AZN250117C00060000 | 2023-01-27 9:53AM EST | 60.00 | 12.85 | 12.20 | 13.25 | -0.52 | -3.89% | 3 | 98 | 29.33% |
| AZN250117C00062500 | 2023-01-23 3:01PM EST | 62.50 | 13.25 | 10.80 | 11.80 | 0.00 | - | 2 | 11 | 28.64% |
| AZN250117C00065000 | 2023-01-20 3:55PM EST | 65.00 | 12.82 | 9.10 | 10.50 | 0.00 | - | 1 | 282 | 28.13% |
| AZN250117C00067500 | 2023-01-26 12:47PM EST | 67.50 | 9.09 | 8.15 | 9.25 | 0.00 | - | 3 | 67 | 27.52% |
| AZN250117C00070000 | 2023-01-23 3:44PM EST | 70.00 | 9.50 | 7.50 | 8.15 | 0.00 | - | 10 | 232 | 27.08% |
| AZN250117C00072500 | 2023-01-12 2:25PM EST | 72.50 | 10.85 | 6.20 | 7.15 | 0.00 | - | 1 | 70 | 26.68% |
| AZN250117C00075000 | 2023-01-25 10:45AM EST | 75.00 | 6.50 | 5.65 | 6.40 | 0.00 | - | 1 | 177 | 26.73% |
| AZN250117C00077500 | 2023-01-09 12:40PM EST | 77.50 | 8.50 | 4.80 | 5.55 | 0.00 | - | - | 1 | 26.29% |
| AZN250117C00080000 | 2023-01-27 3:40PM EST | 80.00 | 4.50 | 4.10 | 5.35 | -2.20 | -32.84% | 1 | 73 | 27.50% |
| AZN250117C00085000 | 2022-12-22 9:30AM EST | 85.00 | 4.82 | 3.70 | 5.15 | 0.00 | - | 13 | 398 | 30.13% |
| AZN250117C00090000 | 2023-01-24 1:21PM EST | 90.00 | 2.55 | 1.95 | 2.88 | 0.00 | - | 50 | 51 | 25.73% |
| AZN250117C00095000 | 2023-01-24 10:53AM EST | 95.00 | 1.90 | 1.23 | 2.26 | 0.00 | - | 1 | 433 | 25.82% |
| AZN250117C00100000 | 2023-01-25 1:29PM EST | 100.00 | 1.53 | 0.73 | 1.76 | 0.00 | - | 1 | 39 | 25.85% |
| AZN250117C00105000 | 2023-01-18 10:51AM EST | 105.00 | 1.98 | 0.43 | 1.33 | 0.00 | - | - | 11 | 25.67% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN250117P00027500 | 2022-12-15 1:43PM EST | 27.50 | 0.40 | 0.09 | 0.58 | 0.00 | - | 2 | 2 | 39.53% |
| AZN250117P00030000 | 2023-01-06 11:49AM EST | 30.00 | 0.45 | 0.15 | 0.68 | 0.00 | - | 5 | 88 | 37.31% |
| AZN250117P00032500 | 2022-12-15 1:40PM EST | 32.50 | 0.63 | 0.24 | 0.82 | 0.00 | - | - | 0 | 35.55% |
| AZN250117P00035000 | 2023-01-13 3:49PM EST | 35.00 | 0.63 | 0.36 | 0.98 | 0.00 | - | 5 | 6 | 33.88% |
| AZN250117P00045000 | 2023-01-19 10:00AM EST | 45.00 | 1.52 | 1.27 | 2.03 | 0.00 | - | 3 | 2 | 28.61% |
| AZN250117P00047500 | 2023-01-24 10:36AM EST | 47.50 | 2.05 | 1.56 | 2.35 | 0.00 | - | 1 | 15 | 27.19% |
| AZN250117P00050000 | 2023-01-24 12:28PM EST | 50.00 | 2.40 | 1.93 | 2.76 | 0.00 | - | 5 | 17 | 26.00% |
| AZN250117P00052500 | 2023-01-24 10:33AM EST | 52.50 | 3.00 | 2.49 | 3.35 | 0.00 | - | 3 | 422 | 25.29% |
| AZN250117P00055000 | 2022-12-23 3:04PM EST | 55.00 | 3.75 | 2.57 | 3.70 | 0.00 | - | 1 | 131 | 23.47% |
| AZN250117P00057500 | 2023-01-09 11:29AM EST | 57.50 | 3.62 | 4.10 | 4.80 | 0.00 | - | 2 | 68 | 23.93% |
| AZN250117P00060000 | 2023-01-24 3:32PM EST | 60.00 | 5.06 | 4.90 | 5.40 | 0.00 | - | 30 | 78 | 22.45% |
| AZN250117P00062500 | 2023-01-25 12:24PM EST | 62.50 | 5.70 | 5.80 | 6.30 | 0.00 | - | 1 | 92 | 21.61% |
| AZN250117P00065000 | 2023-01-24 3:32PM EST | 65.00 | 6.96 | 6.90 | 7.50 | 0.00 | - | 10 | 211 | 21.31% |
| AZN250117P00067500 | 2022-12-22 3:20PM EST | 67.50 | 8.20 | 6.95 | 7.45 | 0.00 | - | 6 | 217 | 17.27% |
| AZN250117P00070000 | 2022-12-22 11:43AM EST | 70.00 | 9.35 | 8.10 | 8.60 | 0.00 | - | 3 | 75 | 16.14% |
| AZN250117P00072500 | 2023-01-18 10:32AM EST | 72.50 | 8.60 | 10.75 | 11.35 | 0.00 | - | 1 | 26 | 19.08% |
| AZN250117P00075000 | 2023-01-18 10:30AM EST | 75.00 | 9.80 | 12.40 | 13.35 | 0.00 | - | 91 | 135 | 19.68% |
| AZN250117P00080000 | 2022-12-12 11:45AM EST | 80.00 | 14.35 | 13.35 | 13.85 | 0.00 | - | - | 1 | 0.00% |
| AZN250117P00085000 | 2022-12-30 1:00PM EST | 85.00 | 19.10 | 20.25 | 21.10 | 0.00 | - | 2 | 68 | 18.65% |
| AZN250117P00090000 | 2022-12-20 10:15AM EST | 90.00 | 23.30 | 20.40 | 20.95 | 0.00 | - | - | 182 | 0.00% |
| AZN250117P00095000 | 2023-01-23 12:14PM EST | 95.00 | 27.60 | 29.40 | 30.90 | 0.00 | - | 2 | 15 | 22.43% |
| AZN250117P00100000 | 2023-01-05 1:20PM EST | 100.00 | 30.50 | 34.55 | 36.00 | 0.00 | - | 11 | 23 | 24.90% |
© 2023 Yahoo. All rights reserved.
