Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,654.94 -61.16 (-0.10%) CMC Crypto 200
1,369.39 +56.76 (+4.33%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510C00065000 | 2024-04-25 9:30AM EDT | 2024-05-10 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AZN240517C00065000 | 2024-04-29 9:38AM EDT | 2024-05-17 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| AZN240621C00065000 | 2024-04-25 1:04PM EDT | 2024-06-21 | 11.01 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| AZN240719C00065000 | 2024-04-29 10:04AM EDT | 2024-07-19 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 858 | 0.00% |
| AZN241018C00065000 | 2024-05-03 12:39PM EDT | 2024-10-18 | 12.85 | 0.00 | 0.00 | 0.00 | - | 6 | 155 | 0.00% |
| AZN250117C00065000 | 2024-05-03 9:43AM EDT | 2025-01-17 | 14.30 | 0.00 | 0.00 | 0.00 | - | 3 | 360 | 0.00% |
| AZN260116C00065000 | 2024-05-03 2:45PM EDT | 2026-01-16 | 17.69 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510P00065000 | 2024-04-24 2:50PM EDT | 2024-05-10 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| AZN240517P00065000 | 2024-05-03 9:59AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 388 | 25.00% |
| AZN240524P00065000 | 2024-04-22 3:16PM EDT | 2024-05-24 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| AZN240531P00065000 | 2024-05-01 10:15AM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| AZN240621P00065000 | 2024-05-02 10:08AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 227 | 12.50% |
| AZN240719P00065000 | 2024-05-03 2:27PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,320 | 6.25% |
| AZN241018P00065000 | 2024-05-01 2:48PM EDT | 2024-10-18 | 0.64 | 0.00 | 0.00 | 0.00 | - | 9 | 460 | 6.25% |
| AZN250117P00065000 | 2024-04-29 10:42AM EDT | 2025-01-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 806 | 3.13% |
| AZN260116P00065000 | 2024-04-04 3:51PM EDT | 2026-01-16 | 5.35 | 2.91 | 3.10 | 0.00 | - | 34 | 727 | 20.36% |
© 2024 Yahoo. All rights reserved.