Singapore markets close in 1 hour 1 minute
Straits Times Index
3,282.87 -10.26 (-0.31%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,264.23 +62.96 (+0.37%) FTSE 100
8,081.04 +40.66 (+0.51%) Bitcoin USD
64,019.00 -2,751.79 (-4.12%) CMC Crypto 200
1,383.22 +0.65 (+0.05%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN250117C00027500 | 2024-04-05 1:47PM EDT | 27.50 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN250117C00030000 | 2024-04-16 2:41PM EDT | 30.00 | 39.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AZN250117C00035000 | 2024-02-22 4:14PM EDT | 35.00 | 30.61 | 30.05 | 34.90 | 0.00 | - | 10 | 12 | 0.00% |
| AZN250117C00037500 | 2024-03-26 11:13AM EDT | 37.50 | 30.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AZN250117C00040000 | 2024-04-02 10:50AM EDT | 40.00 | 28.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN250117C00042500 | 2024-01-19 4:43PM EDT | 42.50 | 25.05 | 21.45 | 22.95 | 0.00 | - | 20 | 20 | 0.00% |
| AZN250117C00045000 | 2024-02-12 1:47PM EDT | 45.00 | 17.43 | 24.10 | 26.95 | 0.00 | - | 1 | 28 | 39.26% |
| AZN250117C00047500 | 2024-01-19 4:52PM EDT | 47.50 | 20.49 | 17.40 | 18.45 | 0.00 | - | 2 | 22 | 0.00% |
| AZN250117C00050000 | 2024-04-02 10:49AM EDT | 50.00 | 19.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN250117C00052500 | 2024-03-11 11:42AM EDT | 52.50 | 17.40 | 16.90 | 18.60 | 0.00 | - | 10 | 67 | 0.00% |
| AZN250117C00055000 | 2024-03-11 12:06PM EDT | 55.00 | 15.50 | 15.80 | 16.90 | 0.00 | - | 1 | 70 | 24.56% |
| AZN250117C00057500 | 2024-04-24 9:49AM EDT | 57.50 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN250117C00060000 | 2024-04-23 12:43PM EDT | 60.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN250117C00062500 | 2024-04-22 10:28AM EDT | 62.50 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN250117C00065000 | 2024-04-19 2:38PM EDT | 65.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN250117C00067500 | 2024-04-24 10:22AM EDT | 67.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN250117C00070000 | 2024-04-24 3:53PM EDT | 70.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AZN250117C00072500 | 2024-04-17 2:00PM EDT | 72.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AZN250117C00075000 | 2024-04-24 10:35AM EDT | 75.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AZN250117C00077500 | 2024-04-24 2:12PM EDT | 77.50 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AZN250117C00080000 | 2024-04-24 10:17AM EDT | 80.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AZN250117C00082500 | 2024-04-22 12:05PM EDT | 82.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| AZN250117C00085000 | 2024-04-24 9:30AM EDT | 85.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AZN250117C00090000 | 2024-04-24 12:54PM EDT | 90.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZN250117C00095000 | 2024-04-11 3:54PM EDT | 95.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| AZN250117C00100000 | 2024-04-09 10:01AM EDT | 100.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AZN250117C00105000 | 2024-04-19 12:35PM EDT | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| AZN250117C00110000 | 2024-04-04 10:04AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN250117P00027500 | 2024-02-26 2:37PM EDT | 27.50 | 0.04 | 0.00 | 1.30 | 0.00 | - | 66 | 89 | 70.80% |
| AZN250117P00030000 | 2024-03-01 4:49PM EDT | 30.00 | 0.08 | 0.00 | 0.38 | 0.00 | - | 2 | 189 | 51.51% |
| AZN250117P00032500 | 2024-03-06 11:42AM EDT | 32.50 | 0.15 | 0.01 | 0.16 | 0.00 | - | 2 | 34 | 45.90% |
| AZN250117P00035000 | 2024-04-08 9:59AM EDT | 35.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZN250117P00037500 | 2024-04-08 10:00AM EDT | 37.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZN250117P00040000 | 2024-04-08 10:01AM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZN250117P00042500 | 2024-03-12 1:58PM EDT | 42.50 | 0.27 | 0.12 | 0.41 | 0.00 | - | 2 | 152 | 37.67% |
| AZN250117P00045000 | 2024-03-12 2:54PM EDT | 45.00 | 0.36 | 0.18 | 0.45 | 0.00 | - | 2 | 50 | 34.82% |
| AZN250117P00047500 | 2024-04-09 9:30AM EDT | 47.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AZN250117P00050000 | 2024-04-15 2:57PM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AZN250117P00052500 | 2024-04-23 12:52PM EDT | 52.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AZN250117P00055000 | 2024-04-24 3:52PM EDT | 55.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| AZN250117P00057500 | 2024-04-24 10:19AM EDT | 57.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AZN250117P00060000 | 2024-04-23 1:54PM EDT | 60.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AZN250117P00062500 | 2024-04-23 3:12PM EDT | 62.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AZN250117P00065000 | 2024-04-22 1:52PM EDT | 65.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| AZN250117P00067500 | 2024-04-22 3:51PM EDT | 67.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 1.56% |
| AZN250117P00070000 | 2024-04-23 10:48AM EDT | 70.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AZN250117P00072500 | 2024-04-22 3:50PM EDT | 72.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AZN250117P00075000 | 2024-04-24 2:51PM EDT | 75.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN250117P00077500 | 2024-04-18 9:52AM EDT | 77.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN250117P00080000 | 2024-03-26 11:49AM EDT | 80.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN250117P00082500 | 2024-04-23 9:49AM EDT | 82.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AZN250117P00085000 | 2024-04-23 9:50AM EDT | 85.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN250117P00090000 | 2024-04-12 9:32AM EDT | 90.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN250117P00095000 | 2024-04-12 9:32AM EDT | 95.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN250117P00100000 | 2024-04-12 9:32AM EDT | 100.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN250117P00105000 | 2024-04-12 9:32AM EDT | 105.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN250117P00110000 | 2024-04-12 9:39AM EDT | 110.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.