Singapore markets close in 7 hours 20 minutes
Straits Times Index
3,136.13 +1.26 (+0.04%) Nikkei
26,576.89 -227.71 (-0.85%) Hang Seng
21,917.45 -79.44 (-0.36%) FTSE 100
7,312.32 -11.09 (-0.15%) BTC-USD
20,002.97 -332.34 (-1.63%) CMC Crypto 200
429.07 -10.59 (-2.41%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN220701C00056000 | 2022-06-21 10:01AM EDT | 56.00 | 6.65 | 10.70 | 11.45 | 0.00 | - | - | 4 | 124.22% |
| AZN220701C00057000 | 2022-06-16 10:23AM EDT | 57.00 | 3.95 | 9.65 | 10.50 | 0.00 | - | - | 1 | 114.06% |
| AZN220701C00057500 | 2022-06-29 1:09PM EDT | 57.50 | 9.75 | 9.45 | 9.85 | +2.90 | +42.34% | 2 | 1 | 127.73% |
| AZN220701C00058000 | 2022-06-22 3:17PM EDT | 58.00 | 5.91 | 8.95 | 9.40 | 0.00 | - | 8 | 6 | 126.56% |
| AZN220701C00059000 | 2022-06-21 10:02AM EDT | 59.00 | 3.90 | 7.90 | 8.50 | 0.00 | - | 3 | 4 | 118.56% |
| AZN220701C00060000 | 2022-06-29 10:02AM EDT | 60.00 | 7.08 | 6.95 | 7.15 | +0.28 | +4.12% | 1 | 103 | 75.00% |
| AZN220701C00061000 | 2022-06-27 3:38PM EDT | 61.00 | 5.59 | 5.80 | 6.50 | 0.00 | - | 4 | 12 | 86.72% |
| AZN220701C00062000 | 2022-06-15 10:51AM EDT | 62.00 | 0.96 | 4.95 | 5.35 | 0.00 | - | 30 | 31 | 75.00% |
| AZN220701C00062500 | 2022-06-28 3:10PM EDT | 62.50 | 3.45 | 4.30 | 4.80 | 0.00 | - | 2 | 8 | 50.78% |
| AZN220701C00063000 | 2022-06-29 3:36PM EDT | 63.00 | 4.19 | 3.80 | 4.35 | +1.24 | +42.03% | 3 | 6 | 51.56% |
| AZN220701C00064000 | 2022-06-22 3:52PM EDT | 64.00 | 0.86 | 3.00 | 3.35 | 0.00 | - | 4 | 4 | 53.32% |
| AZN220701C00065000 | 2022-06-29 11:50AM EDT | 65.00 | 2.51 | 2.04 | 2.20 | +1.19 | +90.15% | 1 | 44 | 42.38% |
| AZN220701C00066000 | 2022-06-29 9:40AM EDT | 66.00 | 1.33 | 1.13 | 1.30 | +0.77 | +137.50% | 2 | 168 | 34.08% |
| AZN220701C00067000 | 2022-06-29 2:08PM EDT | 67.00 | 0.80 | 0.53 | 0.65 | +0.53 | +196.30% | 33 | 36 | 32.32% |
| AZN220701C00067500 | 2022-06-29 2:31PM EDT | 67.50 | 0.48 | 0.32 | 0.38 | +0.32 | +200.00% | 32 | 19 | 29.69% |
| AZN220701C00068000 | 2022-06-29 2:14PM EDT | 68.00 | 0.34 | 0.18 | 0.23 | +0.27 | +385.71% | 125 | 29 | 29.88% |
| AZN220701C00069000 | 2022-06-29 3:52PM EDT | 69.00 | 0.06 | 0.06 | 0.10 | +0.01 | +20.00% | 4 | 13 | 33.59% |
| AZN220701C00070000 | 2022-06-29 11:56AM EDT | 70.00 | 0.05 | 0.02 | 0.07 | -0.05 | -50.00% | 3 | 5 | 41.02% |
| AZN220701C00071000 | 2022-06-21 12:11PM EDT | 71.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 4 | 5 | 52.34% |
| AZN220701C00073000 | 2022-06-09 9:30AM EDT | 73.00 | 0.28 | 0.00 | 0.06 | 0.00 | - | - | 20 | 59.38% |
| AZN220701C00075000 | 2022-06-27 12:02PM EDT | 75.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 10 | 117 | 59.38% |
| AZN220701C00090000 | 2022-06-23 10:48AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN220701P00045000 | 2022-06-16 2:27PM EDT | 45.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 78 | 58 | 203.13% |
| AZN220701P00055000 | 2022-06-28 9:46AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| AZN220701P00056000 | 2022-06-21 10:01AM EDT | 56.00 | 0.27 | 0.00 | 0.04 | 0.00 | - | 60 | 70 | 107.81% |
| AZN220701P00057000 | 2022-06-16 9:50AM EDT | 57.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| AZN220701P00057500 | 2022-06-21 10:01AM EDT | 57.50 | 0.30 | 0.00 | 0.13 | 0.00 | - | - | 30 | 111.72% |
| AZN220701P00058000 | 2022-06-24 10:40AM EDT | 58.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 80 | 41 | 103.91% |
| AZN220701P00059000 | 2022-06-14 2:54PM EDT | 59.00 | 1.78 | 0.00 | 0.80 | 0.00 | - | - | 0 | 146.29% |
| AZN220701P00060000 | 2022-06-27 9:46AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AZN220701P00061000 | 2022-06-27 3:54PM EDT | 61.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,957 | 25.00% |
| AZN220701P00062000 | 2022-06-28 1:27PM EDT | 62.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 6 | 30 | 52.34% |
| AZN220701P00062500 | 2022-06-28 10:27AM EDT | 62.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 25.00% |
| AZN220701P00063000 | 2022-06-28 1:19PM EDT | 63.00 | 0.11 | 0.01 | 0.08 | 0.00 | - | 43 | 57 | 55.86% |
| AZN220701P00064000 | 2022-06-29 9:31AM EDT | 64.00 | 0.07 | 0.04 | 0.07 | -0.14 | -66.67% | 20 | 61 | 43.16% |
| AZN220701P00065000 | 2022-06-29 2:49PM EDT | 65.00 | 0.10 | 0.08 | 0.12 | -0.31 | -75.61% | 9 | 47 | 37.11% |
| AZN220701P00066000 | 2022-06-28 2:17PM EDT | 66.00 | 0.73 | 0.20 | 0.26 | 0.00 | - | 49 | 23 | 32.91% |
| AZN220701P00067000 | 2022-06-29 3:49PM EDT | 67.00 | 0.50 | 0.47 | 0.60 | -0.59 | -54.13% | 5 | 55 | 30.86% |
| AZN220701P00067500 | 2022-06-29 1:38PM EDT | 67.50 | 0.75 | 0.78 | 0.94 | -3.95 | -84.04% | 3 | 2 | 33.89% |
| AZN220701P00068000 | 2022-06-29 1:09PM EDT | 68.00 | 1.03 | 1.14 | 1.24 | -4.22 | -80.38% | 2 | 4 | 31.74% |
© 2022 Yahoo. All rights reserved.
