Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,401.19 -98.41 (-1.31%) Bitcoin USD
27,940.75 -517.75 (-1.82%) CMC Crypto 200
607.67 -10.72 (-1.73%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230324C00052000 | 2023-03-17 12:30PM EDT | 52.00 | 13.67 | 15.30 | 16.25 | 0.00 | - | 1 | 0 | 259.38% |
| AZN230324C00055000 | 2023-03-16 12:00PM EDT | 55.00 | 10.62 | 12.50 | 12.65 | 0.00 | - | - | 0 | 0.00% |
| AZN230324C00060000 | 2023-02-23 11:25AM EDT | 60.00 | 8.17 | 7.50 | 7.70 | 0.00 | - | 1 | 0 | 87.50% |
| AZN230324C00062000 | 2023-03-22 1:18PM EDT | 62.00 | 4.85 | 5.50 | 5.65 | 0.00 | - | 1 | 16 | 0.00% |
| AZN230324C00063000 | 2023-03-24 11:15AM EDT | 63.00 | 4.30 | 4.50 | 4.65 | +2.09 | +94.57% | 25 | 41 | 0.00% |
| AZN230324C00064000 | 2023-03-20 9:37AM EDT | 64.00 | 2.26 | 3.50 | 3.65 | 0.00 | - | 2 | 86 | 0.00% |
| AZN230324C00065000 | 2023-03-22 1:18PM EDT | 65.00 | 1.91 | 2.54 | 2.66 | 0.00 | - | 1 | 114 | 0.00% |
| AZN230324C00066000 | 2023-03-23 10:33AM EDT | 66.00 | 1.26 | 1.50 | 1.66 | 0.00 | - | 1 | 134 | 0.00% |
| AZN230324C00067000 | 2023-03-24 12:19PM EDT | 67.00 | 0.57 | 0.56 | 0.66 | +0.07 | +14.00% | 32 | 317 | 0.00% |
| AZN230324C00067500 | 2023-03-24 11:20AM EDT | 67.50 | 0.12 | 0.15 | 0.24 | -0.42 | -77.78% | 6 | 142 | 8.20% |
| AZN230324C00068000 | 2023-03-24 11:36AM EDT | 68.00 | 0.01 | 0.01 | 0.04 | -0.07 | -87.50% | 6 | 248 | 10.16% |
| AZN230324C00069000 | 2023-03-24 9:39AM EDT | 69.00 | 0.02 | 0.00 | 0.24 | -0.03 | -60.00% | 2 | 25 | 49.61% |
| AZN230324C00070000 | 2023-03-24 11:41AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 28 | 43.75% |
| AZN230324C00071000 | 2023-03-22 11:04AM EDT | 71.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 14 | 1,369 | 66.41% |
| AZN230324C00072000 | 2023-03-06 3:06PM EDT | 72.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 50 | 32 | 68.75% |
| AZN230324C00073000 | 2023-03-06 10:30AM EDT | 73.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 70.31% |
| AZN230324C00074000 | 2023-02-13 11:02AM EDT | 74.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 5 | 135.35% |
| AZN230324C00075000 | 2023-02-13 1:12PM EDT | 75.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 2 | 149.61% |
| AZN230324C00076000 | 2023-02-21 11:39AM EDT | 76.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 4 | 3 | 259.38% |
| AZN230324C00080000 | 2023-02-13 4:20PM EDT | 80.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 16 | 139.06% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230324P00050000 | 2023-03-17 2:07PM EDT | 50.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 10 | 25 | 335.16% |
| AZN230324P00053000 | 2023-03-15 9:36AM EDT | 53.00 | 0.25 | 0.00 | 0.16 | 0.00 | - | 2 | 167 | 243.75% |
| AZN230324P00054000 | 2023-03-14 9:40AM EDT | 54.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | - | 2 | 263.28% |
| AZN230324P00055000 | 2023-03-14 2:03PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 72 | 165.63% |
| AZN230324P00056000 | 2023-03-06 10:30AM EDT | 56.00 | 0.08 | 0.00 | 1.75 | 0.00 | - | - | 3 | 350.00% |
| AZN230324P00058000 | 2023-02-09 2:08PM EDT | 58.00 | 0.21 | 0.04 | 0.43 | 0.00 | - | - | 2 | 207.03% |
| AZN230324P00060000 | 2023-03-17 9:58AM EDT | 60.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 103.13% |
| AZN230324P00061000 | 2023-03-23 10:10AM EDT | 61.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 14 | 178 | 122.66% |
| AZN230324P00062000 | 2023-03-22 1:38PM EDT | 62.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 306 | 84.38% |
| AZN230324P00063000 | 2023-03-21 12:35PM EDT | 63.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 4 | 974 | 86.33% |
| AZN230324P00064000 | 2023-03-21 12:44PM EDT | 64.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 5 | 134 | 50.00% |
| AZN230324P00065000 | 2023-03-24 10:12AM EDT | 65.00 | 0.04 | 0.01 | 0.15 | +0.03 | +300.00% | 2 | 153 | 57.23% |
| AZN230324P00066000 | 2023-03-23 10:24AM EDT | 66.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 11 | 67 | 56.06% |
| AZN230324P00067000 | 2023-03-22 3:51PM EDT | 67.00 | 0.48 | 0.01 | 0.04 | 0.00 | - | 2 | 56 | 17.58% |
| AZN230324P00067500 | 2023-03-15 10:17AM EDT | 67.50 | 3.20 | 0.08 | 0.15 | 0.00 | - | - | 1 | 16.60% |
| AZN230324P00068000 | 2023-03-09 11:17AM EDT | 68.00 | 3.40 | 0.39 | 0.46 | 0.00 | - | 12 | 12 | 19.92% |
| AZN230324P00069000 | 2023-03-23 3:00PM EDT | 69.00 | 1.93 | 1.33 | 1.48 | 0.00 | - | 2 | 4 | 43.56% |
| AZN230324P00070000 | 2023-03-23 3:00PM EDT | 70.00 | 2.92 | 2.27 | 2.55 | 0.00 | - | 1 | 1 | 53.13% |
© 2023 Yahoo. All rights reserved.
