Singapore markets closed
Straits Times Index
3,363.68 -13.97 (-0.41%) S&P 500
4,160.47 +41.26 (+1.00%) Dow
33,919.80 -173.16 (-0.51%) Nasdaq
12,099.25 +282.93 (+2.39%) BTC-USD
23,677.79 +633.25 (+2.75%) CMC Crypto 200
540.64 -4.67 (-0.86%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EST. Market open.
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230203C00055000 | 2023-01-25 10:33AM EST | 55.00 | 11.55 | 7.45 | 8.15 | 0.00 | - | - | 9 | 126.56% |
| AZN230203C00059000 | 2023-01-09 3:47PM EST | 59.00 | 12.20 | 3.55 | 4.30 | 0.00 | - | - | 2 | 83.01% |
| AZN230203C00060000 | 2023-01-30 9:36AM EST | 60.00 | 6.25 | 2.50 | 3.30 | 0.00 | - | 10 | 4 | 65.23% |
| AZN230203C00062000 | 2023-01-26 10:12AM EST | 62.00 | 4.33 | 0.87 | 1.12 | 0.00 | - | 1 | 15 | 42.97% |
| AZN230203C00063000 | 2023-02-02 10:08AM EST | 63.00 | 0.33 | 0.29 | 0.39 | -0.58 | -63.74% | 22 | 116 | 30.86% |
| AZN230203C00064000 | 2023-02-02 9:38AM EST | 64.00 | 0.15 | 0.08 | 0.18 | -0.22 | -59.46% | 1 | 75 | 35.16% |
| AZN230203C00065000 | 2023-02-01 10:33AM EST | 65.00 | 0.17 | 0.03 | 0.07 | 0.00 | - | 2 | 135 | 37.50% |
| AZN230203C00066000 | 2023-02-01 3:58PM EST | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 1,429 | 25.00% |
| AZN230203C00067000 | 2023-02-01 1:04PM EST | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 25.00% |
| AZN230203C00067500 | 2023-02-01 3:49PM EST | 67.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 132 | 2,574 | 50.78% |
| AZN230203C00068000 | 2023-02-01 11:15AM EST | 68.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | 3 | 60 | 57.03% |
| AZN230203C00069000 | 2023-02-01 10:28AM EST | 69.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 24 | 1,630 | 62.50% |
| AZN230203C00070000 | 2023-01-30 10:19AM EST | 70.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 3 | 45 | 70.31% |
| AZN230203C00071000 | 2023-01-23 12:48PM EST | 71.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 10 | 23 | 75.00% |
| AZN230203C00072000 | 2023-01-31 1:30PM EST | 72.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 42 | 71.88% |
| AZN230203C00073000 | 2023-01-27 1:58PM EST | 73.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 41 | 89.06% |
| AZN230203C00074000 | 2023-01-17 10:18AM EST | 74.00 | 0.30 | 0.00 | 0.03 | 0.00 | - | 1 | 28 | 95.31% |
| AZN230203C00075000 | 2023-01-26 11:23AM EST | 75.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 11 | 13 | 96.88% |
| AZN230203C00076000 | 2023-01-23 9:51AM EST | 76.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | - | 5 | 139.84% |
| AZN230203C00078000 | 2023-01-11 2:43PM EST | 78.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | - | 0 | 115.63% |
| AZN230203C00079000 | 2023-01-11 2:43PM EST | 79.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 0 | 121.88% |
| AZN230203C00080000 | 2023-01-23 1:21PM EST | 80.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 465 | 635 | 118.75% |
| AZN230203C00081000 | 2023-01-11 2:42PM EST | 81.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AZN230203C00082000 | 2023-01-11 2:42PM EST | 82.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | - | 0 | 139.06% |
| AZN230203C00083000 | 2023-01-11 2:42PM EST | 83.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | - | 1 | 143.75% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230203P00040000 | 2023-01-11 2:44PM EST | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 237.50% |
| AZN230203P00050000 | 2023-01-17 11:55AM EST | 50.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 164.06% |
| AZN230203P00055000 | 2023-01-24 10:25AM EST | 55.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 49 | 64 | 78.13% |
| AZN230203P00056000 | 2023-01-20 10:36AM EST | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 56 | 50.00% |
| AZN230203P00057000 | 2023-01-27 2:30PM EST | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| AZN230203P00058000 | 2023-02-01 10:26AM EST | 58.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 22 | 30 | 51.56% |
| AZN230203P00060000 | 2023-02-01 10:05AM EST | 60.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 8 | 41.02% |
| AZN230203P00061000 | 2023-02-02 9:45AM EST | 61.00 | 0.11 | 0.06 | 0.10 | +0.04 | +57.14% | 4 | 92 | 31.64% |
| AZN230203P00062000 | 2023-02-02 10:01AM EST | 62.00 | 0.19 | 0.21 | 0.28 | +0.04 | +26.67% | 51 | 84 | 28.42% |
| AZN230203P00063000 | 2023-02-01 3:44PM EST | 63.00 | 0.58 | 0.61 | 0.76 | +0.28 | +93.33% | 6 | 269 | 28.61% |
| AZN230203P00064000 | 2023-02-02 9:32AM EST | 64.00 | 1.30 | 1.26 | 1.63 | +0.49 | +60.49% | 6 | 98 | 38.28% |
| AZN230203P00065000 | 2023-02-01 3:08PM EST | 65.00 | 1.74 | 2.00 | 2.41 | 0.00 | - | 26 | 462 | 12.50% |
| AZN230203P00066000 | 2023-02-01 10:02AM EST | 66.00 | 2.40 | 3.05 | 3.40 | 0.00 | - | 4 | 352 | 0.00% |
| AZN230203P00067000 | 2023-02-01 3:16PM EST | 67.00 | 3.71 | 4.30 | 4.80 | 0.00 | - | 11 | 74 | 68.95% |
| AZN230203P00067500 | 2023-02-01 3:15PM EST | 67.50 | 4.17 | 4.20 | 5.65 | 0.00 | - | 1 | 7 | 127.73% |
| AZN230203P00068000 | 2023-01-31 10:02AM EST | 68.00 | 2.94 | 5.25 | 6.00 | 0.00 | - | 23 | 11 | 89.06% |
| AZN230203P00069000 | 2023-01-26 12:46PM EST | 69.00 | 3.30 | 5.60 | 7.00 | 0.00 | - | 1 | 34 | 136.52% |
| AZN230203P00070000 | 2023-02-01 3:21PM EST | 70.00 | 6.55 | 6.80 | 8.15 | 0.00 | - | 130 | 54 | 85.55% |
| AZN230203P00071000 | 2023-01-24 9:37AM EST | 71.00 | 5.20 | 8.25 | 8.95 | 0.00 | - | 2 | 0 | 117.58% |
| AZN230203P00072000 | 2023-02-01 3:21PM EST | 72.00 | 8.65 | 9.20 | 10.35 | 0.00 | - | 120 | 43 | 149.61% |
| AZN230203P00074000 | 2023-01-20 3:00PM EST | 74.00 | 4.90 | 11.25 | 11.75 | 0.00 | - | 1 | 0 | 125.78% |
| AZN230203P00075000 | 2023-01-13 12:41PM EST | 75.00 | 3.95 | 11.65 | 12.40 | 0.00 | - | - | 0 | 0.00% |
| AZN230203P00076000 | 2023-01-11 12:48PM EST | 76.00 | 5.45 | 13.10 | 13.65 | 0.00 | - | - | 0 | 171.48% |
| AZN230203P00077000 | 2023-01-11 1:17PM EST | 77.00 | 6.30 | 13.90 | 14.80 | 0.00 | - | - | 0 | 201.76% |
| AZN230203P00078000 | 2023-01-10 10:50AM EST | 78.00 | 6.00 | 14.70 | 15.70 | 0.00 | - | - | 0 | 196.88% |
© 2023 Yahoo. All rights reserved.
