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
57,711.14 +489.96 (+0.86%) CMC Crypto 200
1,268.07 -2.67 (-0.21%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN260116C00032500 | 2024-04-23 10:23AM EDT | 32.50 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN260116C00035000 | 2024-04-09 12:03PM EDT | 35.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZN260116C00037500 | 2024-03-12 3:12PM EDT | 37.50 | 31.84 | 31.60 | 36.40 | 0.00 | - | 1 | 2 | 0.00% |
| AZN260116C00040000 | 2024-04-15 2:07PM EDT | 40.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN260116C00042500 | 2024-03-19 2:42PM EDT | 42.50 | 25.70 | 28.05 | 29.40 | 0.00 | - | 1 | 2 | 0.00% |
| AZN260116C00045000 | 2024-03-15 12:47PM EDT | 45.00 | 24.10 | 26.50 | 27.55 | 0.00 | - | 2 | 4 | 0.00% |
| AZN260116C00047500 | 2024-04-09 10:26AM EDT | 47.50 | 24.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AZN260116C00050000 | 2024-04-25 12:09PM EDT | 50.00 | 28.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN260116C00055000 | 2024-04-29 10:02AM EDT | 55.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AZN260116C00057500 | 2024-02-16 12:18PM EDT | 57.50 | 12.80 | 14.00 | 15.25 | 0.00 | - | 10 | 48 | 0.00% |
| AZN260116C00060000 | 2024-04-26 9:54AM EDT | 60.00 | 20.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AZN260116C00062500 | 2024-04-29 11:53AM EDT | 62.50 | 19.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN260116C00065000 | 2024-05-01 2:47PM EDT | 65.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN260116C00067500 | 2024-04-30 10:01AM EDT | 67.50 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN260116C00070000 | 2024-04-25 9:30AM EDT | 70.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZN260116C00072500 | 2024-05-01 12:25PM EDT | 72.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN260116C00075000 | 2024-04-30 3:30PM EDT | 75.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AZN260116C00077500 | 2024-04-26 9:30AM EDT | 77.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AZN260116C00080000 | 2024-05-01 3:35PM EDT | 80.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| AZN260116C00085000 | 2024-04-25 1:20PM EDT | 85.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AZN260116C00090000 | 2024-04-22 1:24PM EDT | 90.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AZN260116C00095000 | 2024-04-23 12:19PM EDT | 95.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AZN260116C00100000 | 2024-04-30 11:51AM EDT | 100.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN260116P00032500 | 2024-03-12 9:58AM EDT | 32.50 | 0.30 | 0.06 | 0.49 | 0.00 | - | 5 | 124 | 39.14% |
| AZN260116P00035000 | 2024-04-08 11:58AM EDT | 35.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZN260116P00037500 | 2024-02-12 1:38PM EDT | 37.50 | 0.75 | 0.22 | 0.80 | 0.00 | - | 1 | 7 | 37.06% |
| AZN260116P00040000 | 2023-12-22 3:12PM EDT | 40.00 | 1.10 | 0.78 | 0.99 | 0.00 | - | 5 | 14 | 35.99% |
| AZN260116P00042500 | 2024-05-01 10:15AM EDT | 42.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZN260116P00045000 | 2024-05-01 3:25PM EDT | 45.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AZN260116P00047500 | 2024-04-22 12:09PM EDT | 47.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZN260116P00050000 | 2024-05-01 2:01PM EDT | 50.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AZN260116P00055000 | 2024-04-22 1:29PM EDT | 55.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZN260116P00057500 | 2024-04-25 10:00AM EDT | 57.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZN260116P00060000 | 2024-05-01 9:48AM EDT | 60.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AZN260116P00062500 | 2024-04-22 1:43PM EDT | 62.50 | 3.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AZN260116P00065000 | 2024-04-04 3:51PM EDT | 65.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| AZN260116P00067500 | 2024-04-29 9:30AM EDT | 67.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AZN260116P00070000 | 2024-05-01 2:37PM EDT | 70.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AZN260116P00072500 | 2024-04-22 12:35PM EDT | 72.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.78% |
| AZN260116P00075000 | 2024-05-01 12:07PM EDT | 75.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 0.39% |
| AZN260116P00077500 | 2024-05-01 2:59PM EDT | 77.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| AZN260116P00080000 | 2024-05-01 3:31PM EDT | 80.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| AZN260116P00085000 | 2024-04-03 3:16PM EDT | 85.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN260116P00090000 | 2024-04-23 2:23PM EDT | 90.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| AZN260116P00095000 | 2024-04-30 9:42AM EDT | 95.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN260116P00100000 | 2024-04-12 10:46AM EDT | 100.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.