Singapore markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) Nikkei
27,522.26 -250.67 (-0.90%) Hang Seng
24,965.55 +13.20 (+0.05%) FTSE 100
7,494.13 -90.88 (-1.20%) BTC-USD
38,143.21 -4,561.70 (-10.68%) CMC Crypto 200
893.68 +651.01 (+268.26%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:44PM EST. Market open.
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN220121C00020000 | 2022-01-18 12:27PM EST | 20.00 | 39.30 | 39.00 | 39.80 | 0.00 | - | 1 | 1 | 1,059.38% |
| AZN220121C00022500 | 2021-12-22 11:34AM EST | 22.50 | 34.65 | 36.35 | 36.90 | 0.00 | - | 1 | 0 | 951.56% |
| AZN220121C00025000 | 2021-12-16 11:28AM EST | 25.00 | 31.40 | 33.00 | 34.60 | 0.00 | - | 1 | 16 | 983.59% |
| AZN220121C00027500 | 2021-11-10 6:51AM EST | 27.50 | 29.05 | 25.45 | 26.90 | 0.00 | - | 2 | 1 | 0.00% |
| AZN220121C00030000 | 2022-01-20 2:02PM EST | 30.00 | 30.20 | 29.05 | 29.40 | -0.34 | -1.11% | 2 | 6 | 50.00% |
| AZN220121C00032500 | 2021-11-10 6:51AM EST | 32.50 | 26.55 | 20.70 | 22.70 | 0.00 | - | 2 | 6 | 0.00% |
| AZN220121C00035000 | 2022-01-18 9:30AM EST | 35.00 | 24.25 | 24.00 | 24.15 | 0.00 | - | 3 | 9 | 0.00% |
| AZN220121C00037500 | 2021-12-14 9:48AM EST | 37.50 | 17.35 | 20.75 | 20.90 | 0.00 | - | 1 | 104 | 0.00% |
| AZN220121C00040000 | 2022-01-21 2:32PM EST | 40.00 | 19.05 | 19.00 | 19.10 | -1.35 | -6.62% | 13 | 257 | 0.00% |
| AZN220121C00042500 | 2022-01-21 3:04PM EST | 42.50 | 16.20 | 16.55 | 16.75 | -1.85 | -10.25% | 33 | 127 | 275.00% |
| AZN220121C00045000 | 2022-01-21 1:59PM EST | 45.00 | 14.16 | 14.05 | 14.20 | -1.19 | -7.75% | 21 | 554 | 0.00% |
| AZN220121C00047500 | 2022-01-20 11:37AM EST | 47.50 | 12.25 | 11.50 | 11.65 | -0.53 | -4.15% | 7 | 547 | 0.00% |
| AZN220121C00050000 | 2022-01-21 3:04PM EST | 50.00 | 9.11 | 9.00 | 9.60 | -1.14 | -11.12% | 19 | 806 | 180.47% |
| AZN220121C00052500 | 2022-01-21 3:05PM EST | 52.50 | 6.57 | 6.60 | 6.65 | -1.43 | -17.87% | 13 | 3,552 | 0.00% |
| AZN220121C00054000 | 2021-12-23 2:37PM EST | 54.00 | 4.20 | 5.05 | 5.70 | 0.00 | - | 8 | 17 | 128.91% |
| AZN220121C00055000 | 2022-01-21 3:26PM EST | 55.00 | 4.10 | 4.05 | 4.15 | -1.20 | -22.64% | 123 | 4,374 | 0.00% |
| AZN220121C00056000 | 2022-01-14 1:04PM EST | 56.00 | 2.48 | 3.05 | 3.20 | 0.00 | - | 9 | 397 | 0.00% |
| AZN220121C00057000 | 2022-01-21 9:38AM EST | 57.00 | 3.20 | 2.02 | 2.16 | +0.05 | +1.59% | 1 | 651 | 0.00% |
| AZN220121C00057500 | 2022-01-21 3:15PM EST | 57.50 | 1.59 | 1.55 | 1.83 | -1.17 | -42.39% | 2,368 | 13,020 | 50.98% |
| AZN220121C00058000 | 2022-01-21 12:18PM EST | 58.00 | 1.26 | 1.04 | 1.61 | -0.94 | -42.73% | 2 | 353 | 70.51% |
| AZN220121C00059000 | 2022-01-21 3:10PM EST | 59.00 | 0.14 | 0.12 | 0.16 | -1.19 | -89.47% | 23 | 1,232 | 0.00% |
| AZN220121C00060000 | 2022-01-21 3:23PM EST | 60.00 | 0.01 | 0.01 | 0.03 | -0.35 | -97.22% | 421 | 12,655 | 19.53% |
| AZN220121C00061000 | 2022-01-21 3:06PM EST | 61.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 6 | 1,361 | 29.69% |
| AZN220121C00062000 | 2022-01-20 3:10PM EST | 62.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 278 | 160 | 42.19% |
| AZN220121C00062500 | 2022-01-21 2:02PM EST | 62.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 10,286 | 48.44% |
| AZN220121C00063000 | 2022-01-18 12:02PM EST | 63.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 33 | 57.81% |
| AZN220121C00064000 | 2022-01-05 3:32PM EST | 64.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 1 | 70.31% |
| AZN220121C00065000 | 2022-01-21 3:05PM EST | 65.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 4 | 8,971 | 71.88% |
| AZN220121C00066000 | 2022-01-18 3:11PM EST | 66.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 93.75% |
| AZN220121C00067000 | 2022-01-11 11:18AM EST | 67.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1 | 104.69% |
| AZN220121C00067500 | 2022-01-18 10:35AM EST | 67.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 4,471 | 96.88% |
| AZN220121C00070000 | 2022-01-21 1:33PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,495 | 118.75% |
| AZN220121C00075000 | 2022-01-07 11:40AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,506 | 162.50% |
| AZN220121C00080000 | 2021-12-31 3:55PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 2,727 | 200.00% |
| AZN220121C00085000 | 2021-12-27 10:48AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,340 | 237.50% |
| AZN220121C00090000 | 2022-01-18 11:12AM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,913 | 275.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN220121P00020000 | 2022-01-03 9:36AM EST | 20.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 191 | 862.50% |
| AZN220121P00022500 | 2021-11-19 9:38AM EST | 22.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 31 | 743.75% |
| AZN220121P00025000 | 2021-10-21 11:28AM EST | 25.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 10 | 90 | 859.38% |
| AZN220121P00027500 | 2021-11-10 6:51AM EST | 27.50 | 0.02 | 0.00 | 2.07 | 0.00 | - | 20 | 90 | 1,122.66% |
| AZN220121P00030000 | 2022-01-04 12:58PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 288 | 450.00% |
| AZN220121P00032500 | 2021-11-30 12:33PM EST | 32.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 9 | 275 | 443.75% |
| AZN220121P00035000 | 2021-12-10 12:49PM EST | 35.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 3 | 512 | 446.88% |
| AZN220121P00037500 | 2022-01-07 11:29AM EST | 37.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 286 | 404.69% |
| AZN220121P00040000 | 2021-11-19 1:52PM EST | 40.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 3 | 1,475 | 325.00% |
| AZN220121P00042500 | 2022-01-11 11:24AM EST | 42.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 8 | 597 | 281.25% |
| AZN220121P00045000 | 2022-01-13 3:52PM EST | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 5,827 | 193.75% |
| AZN220121P00047500 | 2022-01-12 3:51PM EST | 47.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 5 | 6,818 | 217.19% |
| AZN220121P00049000 | 2022-01-18 12:10AM EST | 49.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 46 | 156.25% |
| AZN220121P00050000 | 2022-01-18 1:03PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 5,880 | 125.00% |
| AZN220121P00051000 | 2022-01-10 10:52AM EST | 51.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 25 | 87 | 126.56% |
| AZN220121P00052000 | 2022-01-10 10:37AM EST | 52.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 123 | 262 | 112.50% |
| AZN220121P00052500 | 2022-01-18 2:56PM EST | 52.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 6,079 | 104.69% |
| AZN220121P00053000 | 2022-01-10 11:08AM EST | 53.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 32 | 72 | 96.88% |
| AZN220121P00054000 | 2022-01-21 10:58AM EST | 54.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 85 | 82.81% |
| AZN220121P00055000 | 2022-01-21 2:55PM EST | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 2,148 | 59.38% |
| AZN220121P00056000 | 2022-01-20 11:26AM EST | 56.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 521 | 54.69% |
| AZN220121P00057000 | 2022-01-19 1:13PM EST | 57.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 586 | 45.31% |
| AZN220121P00057500 | 2022-01-21 10:16AM EST | 57.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 2,184 | 36.72% |
| AZN220121P00058000 | 2022-01-20 3:20PM EST | 58.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 432 | 28.13% |
| AZN220121P00059000 | 2022-01-21 2:37PM EST | 59.00 | 0.09 | 0.04 | 0.10 | +0.05 | +125.00% | 55 | 373 | 15.63% |
| AZN220121P00060000 | 2022-01-21 3:02PM EST | 60.00 | 0.90 | 0.81 | 1.31 | +0.75 | +500.00% | 46 | 7,035 | 69.73% |
| AZN220121P00061000 | 2022-01-21 9:32AM EST | 61.00 | 1.06 | 1.82 | 2.45 | +0.34 | +47.22% | 3 | 268 | 80.47% |
| AZN220121P00062000 | 2021-12-27 11:37AM EST | 62.00 | 4.45 | 2.83 | 3.55 | 0.00 | - | - | 8 | 109.18% |
| AZN220121P00062500 | 2022-01-20 3:00PM EST | 62.50 | 2.24 | 3.30 | 3.50 | 0.00 | - | 4 | 4,149 | 80.86% |
| AZN220121P00065000 | 2021-12-17 11:18AM EST | 65.00 | 8.20 | 5.20 | 6.10 | 0.00 | - | 88 | 713 | 156.64% |
| AZN220121P00067000 | 2022-01-18 12:10AM EST | 67.00 | 9.00 | 7.85 | 8.35 | 0.00 | - | - | 1 | 190.23% |
| AZN220121P00067500 | 2021-11-17 10:01AM EST | 67.50 | 9.50 | 10.40 | 10.85 | 0.00 | - | 20 | 692 | 419.34% |
| AZN220121P00070000 | 2021-11-12 9:49AM EST | 70.00 | 10.40 | 15.25 | 17.35 | 0.00 | - | 2 | 354 | 747.85% |
| AZN220121P00072500 | 2021-11-10 1:46PM EST | 72.50 | 9.60 | 17.95 | 18.60 | 0.00 | - | - | 8 | 756.84% |
| AZN220121P00075000 | 2021-11-02 9:03AM EST | 75.00 | 12.15 | 19.55 | 20.95 | 0.00 | - | 10 | 133 | 760.35% |
| AZN220121P00080000 | 2021-12-30 10:25AM EST | 80.00 | 21.40 | 20.80 | 21.15 | 0.00 | - | 60 | 88 | 331.25% |
| AZN220121P00085000 | 2021-11-10 6:51AM EST | 85.00 | 27.20 | 30.10 | 31.95 | 0.00 | - | 2 | 0 | 996.29% |
| AZN220121P00090000 | 2021-11-10 6:51AM EST | 90.00 | 36.78 | 33.75 | 37.50 | 0.00 | - | 4 | 0 | 1,031.84% |
© 2022 Yahoo. All rights reserved.
