Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,337.55 +93.12 (+0.15%) CMC Crypto 200
1,316.80 +39.83 (+3.12%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517C00060000 | 2024-04-29 11:54AM EDT | 2024-05-17 | 16.05 | 16.35 | 17.55 | 0.00 | - | 1 | 1,084 | 99.61% |
| AZN240719C00060000 | 2024-05-02 10:14AM EDT | 2024-07-19 | 16.75 | 16.00 | 18.20 | 0.00 | - | 15 | 316 | 59.16% |
| AZN241018C00060000 | 2024-04-29 10:57AM EDT | 2024-10-18 | 17.10 | 17.55 | 19.50 | 0.00 | - | 1 | 30 | 49.81% |
| AZN250117C00060000 | 2024-05-02 10:41AM EDT | 2025-01-17 | 18.50 | 16.90 | 19.95 | 0.00 | - | 2 | 299 | 42.62% |
| AZN260116C00060000 | 2024-04-26 9:54AM EDT | 2026-01-16 | 20.44 | 20.15 | 24.00 | 0.00 | - | 5 | 255 | 41.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510P00060000 | 2024-04-05 12:38PM EDT | 2024-05-10 | 0.19 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 148.93% |
| AZN240517P00060000 | 2024-05-01 12:44PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,174 | 55.47% |
| AZN240621P00060000 | 2024-05-03 11:47AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.09 | -0.05 | -83.33% | 2 | 5 | 34.67% |
| AZN240719P00060000 | 2024-05-03 10:45AM EDT | 2024-07-19 | 0.08 | 0.05 | 0.12 | -0.01 | -11.11% | 12 | 951 | 28.96% |
| AZN241018P00060000 | 2024-05-03 12:51PM EDT | 2024-10-18 | 0.35 | 0.29 | 0.35 | +0.01 | +2.94% | 1 | 303 | 24.27% |
| AZN250117P00060000 | 2024-05-03 11:27AM EDT | 2025-01-17 | 0.67 | 0.60 | 0.66 | -0.01 | -1.47% | 168 | 1,070 | 22.95% |
| AZN260116P00060000 | 2024-05-01 9:48AM EDT | 2026-01-16 | 2.00 | 1.91 | 2.15 | 0.00 | - | 2 | 427 | 21.94% |
© 2024 Yahoo. All rights reserved.