Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,841.62 +1,160.84 (+3.08%) CMC Crypto 200
803.48 +11.92 (+1.51%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:01PM EST. Market open.
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN231201C00040000 | 2023-11-08 9:46AM EST | 40.00 | 24.15 | 24.65 | 24.75 | 0.00 | - | 1 | 3 | 50.00% |
| AZN231201C00050000 | 2023-11-30 11:32AM EST | 50.00 | 14.25 | 14.55 | 14.70 | 0.00 | - | 1 | 1 | 0.00% |
| AZN231201C00058000 | 2023-11-15 9:30AM EST | 58.00 | 5.85 | 6.60 | 6.75 | 0.00 | - | - | 0 | 50.00% |
| AZN231201C00059000 | 2023-12-01 10:42AM EST | 59.00 | 5.54 | 5.60 | 5.70 | +0.75 | +15.66% | 20 | 20 | 0.00% |
| AZN231201C00060000 | 2023-11-29 1:24PM EST | 60.00 | 4.33 | 4.50 | 4.65 | 0.00 | - | 3 | 2 | 0.00% |
| AZN231201C00061000 | 2023-11-28 11:47AM EST | 61.00 | 2.40 | 3.60 | 3.90 | 0.00 | - | 2 | 1 | 91.02% |
| AZN231201C00062000 | 2023-11-30 11:36AM EST | 62.00 | 2.27 | 2.53 | 2.61 | 0.00 | - | 1 | 6 | 0.00% |
| AZN231201C00063000 | 2023-11-29 3:47PM EST | 63.00 | 1.30 | 1.64 | 1.74 | 0.00 | - | 44 | 78 | 0.00% |
| AZN231201C00064000 | 2023-12-01 11:43AM EST | 64.00 | 0.65 | 0.62 | 0.76 | -0.03 | -4.41% | 107 | 948 | 13.67% |
| AZN231201C00065000 | 2023-12-01 11:30AM EST | 65.00 | 0.04 | 0.01 | 0.03 | -0.05 | -55.56% | 35 | 590 | 8.40% |
| AZN231201C00066000 | 2023-12-01 9:38AM EST | 66.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 204 | 51.76% |
| AZN231201C00067000 | 2023-11-27 9:50AM EST | 67.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 16 | 121 | 44.92% |
| AZN231201C00068000 | 2023-11-22 10:53AM EST | 68.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 16 | 23 | 79.88% |
| AZN231201C00069000 | 2023-11-13 12:10PM EST | 69.00 | 0.06 | 0.00 | 0.33 | 0.00 | - | 39 | 64 | 96.09% |
| AZN231201C00070000 | 2023-11-10 9:40AM EST | 70.00 | 0.09 | 0.00 | 0.33 | 0.00 | - | 16 | 26 | 111.33% |
| AZN231201C00071000 | 2023-11-09 10:39AM EST | 71.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 140.43% |
| AZN231201C00072000 | 2023-10-18 1:07PM EST | 72.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 25 | 155.47% |
| AZN231201C00073000 | 2023-10-18 10:57AM EST | 73.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 58 | 169.92% |
| AZN231201C00075000 | 2023-10-20 2:44PM EST | 75.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 132.81% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN231201P00050000 | 2023-10-17 12:01PM EST | 50.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 1 | 319.53% |
| AZN231201P00054000 | 2023-11-13 1:47PM EST | 54.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 1 | 16 | 219.53% |
| AZN231201P00055000 | 2023-11-13 10:21AM EST | 55.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 8 | 9 | 221.88% |
| AZN231201P00056000 | 2023-11-10 1:46PM EST | 56.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 121.88% |
| AZN231201P00057000 | 2023-11-15 10:52AM EST | 57.00 | 0.06 | 0.00 | 0.33 | 0.00 | - | 8 | 12 | 165.63% |
| AZN231201P00058000 | 2023-11-20 10:29AM EST | 58.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | - | 8 | 164.45% |
| AZN231201P00059000 | 2023-11-22 10:51AM EST | 59.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 12 | 15 | 144.92% |
| AZN231201P00060000 | 2023-11-22 12:11PM EST | 60.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 5 | 3 | 103.91% |
| AZN231201P00061000 | 2023-11-28 1:41PM EST | 61.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 46 | 105.86% |
| AZN231201P00062000 | 2023-11-28 11:32AM EST | 62.00 | 0.11 | 0.00 | 0.34 | 0.00 | - | 16 | 50 | 75.20% |
| AZN231201P00063000 | 2023-11-30 3:45PM EST | 63.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 13 | 162 | 64.06% |
| AZN231201P00064000 | 2023-11-30 11:48AM EST | 64.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 5 | 224 | 17.77% |
| AZN231201P00065000 | 2023-11-24 11:34AM EST | 65.00 | 0.77 | 0.25 | 0.37 | 0.00 | - | 61 | 80 | 16.41% |
| AZN231201P00066000 | 2023-11-20 10:00AM EST | 66.00 | 2.32 | 1.07 | 1.36 | 0.00 | - | 1 | 1 | 37.31% |
| AZN231201P00067000 | 2023-11-16 10:13AM EST | 67.00 | 3.40 | 2.17 | 2.38 | 0.00 | - | 1 | 0 | 57.81% |
| AZN231201P00068000 | 2023-11-30 12:48PM EST | 68.00 | 3.70 | 3.25 | 3.40 | 0.00 | - | 1 | 5 | 64.84% |
| AZN231201P00069000 | 2023-11-30 11:32AM EST | 69.00 | 4.75 | 4.25 | 4.40 | 0.00 | - | - | 4 | 79.30% |
| AZN231201P00070000 | 2023-10-17 2:57PM EST | 70.00 | 2.71 | 6.00 | 6.45 | 0.00 | - | - | 2 | 204.00% |
| AZN231201P00071000 | 2023-10-17 12:18PM EST | 71.00 | 4.20 | 7.05 | 7.35 | 0.00 | - | - | 0 | 221.29% |
| AZN231201P00072000 | 2023-10-18 8:32AM EST | 72.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.