Singapore markets open in 3 hours 53 minutes
Straits Times Index
3,115.08 -1.23 (-0.04%) S&P 500
3,640.47 -78.57 (-2.11%) Dow
29,225.61 -458.13 (-1.54%) Nasdaq
10,737.51 -314.13 (-2.84%) BTC-USD
19,494.73 -73.86 (-0.38%) CMC Crypto 200
444.40 -1.58 (-0.35%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN220930C00048000 | 2022-09-21 3:11PM EDT | 48.00 | 8.90 | 6.65 | 7.15 | 0.00 | - | - | 3 | 139.45% |
| AZN220930C00049000 | 2022-09-21 3:11PM EDT | 49.00 | 7.90 | 5.80 | 6.25 | 0.00 | - | - | 2 | 102.34% |
| AZN220930C00052000 | 2022-09-28 10:15AM EDT | 52.00 | 1.89 | 2.75 | 3.10 | 0.00 | - | 3 | 9 | 67.77% |
| AZN220930C00053000 | 2022-09-28 12:12PM EDT | 53.00 | 1.66 | 1.78 | 2.19 | 0.00 | - | 104 | 84 | 59.18% |
| AZN220930C00054000 | 2022-09-28 1:03PM EDT | 54.00 | 0.70 | 0.97 | 1.14 | -0.30 | -30.00% | 50 | 75 | 35.74% |
| AZN220930C00055000 | 2022-09-29 3:54PM EDT | 55.00 | 0.32 | 0.31 | 0.45 | -0.13 | -28.89% | 6 | 1,235 | 30.47% |
| AZN220930C00056000 | 2022-09-29 1:48PM EDT | 56.00 | 0.08 | 0.04 | 0.09 | -0.08 | -50.00% | 69 | 172 | 26.56% |
| AZN220930C00057000 | 2022-09-26 11:44AM EDT | 57.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 4 | 40 | 43.56% |
| AZN220930C00058000 | 2022-09-28 10:51AM EDT | 58.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 47.27% |
| AZN220930C00059000 | 2022-09-23 2:52PM EDT | 59.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 202 | 162 | 70.70% |
| AZN220930C00060000 | 2022-09-23 9:51AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| AZN220930C00061000 | 2022-09-23 10:17AM EDT | 61.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 13 | 84.77% |
| AZN220930C00062000 | 2022-09-23 11:14AM EDT | 62.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 79.69% |
| AZN220930C00063000 | 2022-09-06 11:03AM EDT | 63.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | - | 1 | 154.49% |
| AZN220930C00064000 | 2022-09-20 1:05PM EDT | 64.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 94 | 78.13% |
| AZN220930C00065000 | 2022-09-09 10:03AM EDT | 65.00 | 0.35 | 0.00 | 0.07 | 0.00 | - | 1 | 8 | 110.94% |
| AZN220930C00066000 | 2022-09-13 9:30AM EDT | 66.00 | 0.21 | 0.00 | 0.04 | 0.00 | - | 2 | 10 | 109.38% |
| AZN220930C00067000 | 2022-08-25 9:33AM EDT | 67.00 | 2.64 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 150.78% |
| AZN220930C00068000 | 2022-09-14 2:44PM EDT | 68.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 5 | 144.53% |
| AZN220930C00069000 | 2022-08-29 11:08AM EDT | 69.00 | 0.69 | 0.00 | 0.08 | 0.00 | - | 7 | 14 | 145.31% |
| AZN220930C00070000 | 2022-09-01 2:46PM EDT | 70.00 | 0.19 | 0.00 | 0.06 | 0.00 | - | 5 | 6 | 146.88% |
| AZN220930C00071000 | 2022-09-06 2:40PM EDT | 71.00 | 0.35 | 0.00 | 0.11 | 0.00 | - | 5 | 0 | 167.97% |
| AZN220930C00072000 | 2022-08-31 3:07PM EDT | 72.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 173.44% |
| AZN220930C00073000 | 2022-08-24 11:57AM EDT | 73.00 | 0.39 | 0.00 | 0.13 | 0.00 | - | - | 17 | 187.50% |
| AZN220930C00074000 | 2022-09-01 2:46PM EDT | 74.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 5 | 2 | 196.88% |
| AZN220930C00075000 | 2022-08-24 3:35PM EDT | 75.00 | 0.20 | 0.00 | 0.34 | 0.00 | - | - | 2 | 237.11% |
| AZN220930C00080000 | 2022-09-19 3:16PM EDT | 80.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 71 | 175.00% |
| AZN220930C00085000 | 2022-09-21 3:02PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 200.00% |
| AZN220930C00090000 | 2022-09-14 9:38AM EDT | 90.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 225.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN220930P00035000 | 2022-09-26 11:13AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,480 | 231.25% |
| AZN220930P00040000 | 2022-09-07 2:01PM EDT | 40.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 156.25% |
| AZN220930P00045000 | 2022-09-23 10:05AM EDT | 45.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 169.53% |
| AZN220930P00048000 | 2022-09-26 2:30PM EDT | 48.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 4 | 10 | 95.31% |
| AZN220930P00050000 | 2022-09-27 12:00PM EDT | 50.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 37 | 1,030 | 68.75% |
| AZN220930P00051000 | 2022-09-28 12:49PM EDT | 51.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 6 | 63.28% |
| AZN220930P00052000 | 2022-09-29 3:02PM EDT | 52.00 | 0.03 | 0.00 | 0.14 | -0.22 | -88.00% | 3 | 10 | 51.56% |
| AZN220930P00053000 | 2022-09-28 12:49PM EDT | 53.00 | 0.07 | 0.03 | 0.11 | -0.08 | -53.33% | 1 | 57 | 42.38% |
| AZN220930P00054000 | 2022-09-29 12:15PM EDT | 54.00 | 0.13 | 0.07 | 0.27 | -0.38 | -74.51% | 1 | 31 | 38.67% |
| AZN220930P00055000 | 2022-09-29 3:54PM EDT | 55.00 | 0.51 | 0.34 | 0.58 | -0.18 | -26.09% | 5 | 4,938 | 32.91% |
| AZN220930P00056000 | 2022-09-26 11:45AM EDT | 56.00 | 2.72 | 1.07 | 1.29 | 0.00 | - | 4 | 9 | 36.13% |
| AZN220930P00057000 | 2022-09-28 11:34AM EDT | 57.00 | 2.81 | 2.03 | 2.25 | 0.00 | - | 1 | 1,888 | 49.02% |
| AZN220930P00058000 | 2022-09-28 12:58PM EDT | 58.00 | 3.40 | 2.83 | 3.40 | 0.00 | - | 5 | 7 | 79.00% |
| AZN220930P00059000 | 2022-09-20 3:41PM EDT | 59.00 | 1.93 | 3.60 | 4.55 | 0.00 | - | 1 | 0 | 108.20% |
| AZN220930P00060000 | 2022-08-31 9:30AM EDT | 60.00 | 0.77 | 4.50 | 5.90 | 0.00 | - | - | 0 | 81.64% |
| AZN220930P00061000 | 2022-09-29 11:07AM EDT | 61.00 | 6.35 | 6.05 | 6.20 | -0.45 | -6.62% | 1 | 2,248 | 75.00% |
| AZN220930P00062000 | 2022-09-21 3:33PM EDT | 62.00 | 5.40 | 6.75 | 7.60 | 0.00 | - | 16 | 18 | 98.44% |
| AZN220930P00062500 | 2022-09-22 10:13AM EDT | 62.50 | 6.40 | 7.40 | 7.90 | 0.00 | - | - | 20 | 96.88% |
| AZN220930P00063000 | 2022-09-21 3:14PM EDT | 63.00 | 5.95 | 7.65 | 8.65 | 0.00 | - | 6 | 6 | 101.95% |
| AZN220930P00064000 | 2022-09-26 9:49AM EDT | 64.00 | 10.10 | 8.75 | 9.45 | 0.00 | - | 5 | 4 | 85.94% |
| AZN220930P00065000 | 2022-09-14 11:44AM EDT | 65.00 | 6.15 | 9.65 | 10.75 | 0.00 | - | 1 | 0 | 134.38% |
| AZN220930P00066000 | 2022-09-09 2:44PM EDT | 66.00 | 5.16 | 10.90 | 11.35 | 0.00 | - | 1 | 2 | 118.75% |
| AZN220930P00069000 | 2022-09-09 2:44PM EDT | 69.00 | 8.08 | 13.90 | 14.45 | 0.00 | - | 1 | 0 | 163.28% |
| AZN220930P00070000 | 2022-08-22 9:55AM EDT | 70.00 | 3.17 | 11.95 | 13.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
