Singapore markets open in 7 hours 40 minutes
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,040.31 +12.50 (+0.31%) Dow
32,737.03 +19.43 (+0.06%) Nasdaq
11,988.83 +62.60 (+0.52%) Bitcoin USD
28,219.28 -55.63 (-0.20%) CMC Crypto 200
614.01 -5.23 (-0.85%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Strike:70.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230331C00070000 | 2023-03-30 12:25PM EDT | 2023-03-31 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 4 | 109 | 19.14% |
| AZN230406C00070000 | 2023-03-30 11:46AM EDT | 2023-04-06 | 0.25 | 0.22 | 0.26 | +0.04 | +19.05% | 7 | 52 | 17.29% |
| AZN230414C00070000 | 2023-03-23 10:04AM EDT | 2023-04-14 | 0.45 | 0.60 | 0.68 | 0.00 | - | 1 | 11 | 20.56% |
| AZN230421C00070000 | 2023-03-30 12:00PM EDT | 2023-04-21 | 0.87 | 0.90 | 0.94 | -0.02 | -2.25% | 114 | 4,772 | 21.14% |
| AZN230428C00070000 | 2023-03-27 3:08PM EDT | 2023-04-28 | 1.57 | 1.35 | 1.53 | 0.00 | - | 10 | 59 | 26.25% |
| AZN230519C00070000 | 2023-03-27 3:32PM EDT | 2023-05-19 | 2.22 | 2.01 | 2.06 | 0.00 | - | 449 | 503 | 25.37% |
| AZN230616C00070000 | 2023-03-30 11:22AM EDT | 2023-06-16 | 2.80 | 2.63 | 2.71 | +0.20 | +7.69% | 4 | 11,927 | 25.51% |
| AZN230721C00070000 | 2023-03-30 9:52AM EDT | 2023-07-21 | 3.55 | 3.30 | 3.45 | +0.30 | +9.23% | 14 | 1,771 | 26.07% |
| AZN231020C00070000 | 2023-03-30 11:48AM EDT | 2023-10-20 | 4.65 | 4.55 | 4.70 | -0.20 | -4.12% | 1 | 173 | 25.52% |
| AZN240119C00070000 | 2023-03-29 12:51PM EDT | 2024-01-19 | 6.00 | 5.90 | 6.10 | 0.00 | - | 22 | 736 | 26.91% |
| AZN250117C00070000 | 2023-03-28 3:56PM EDT | 2025-01-17 | 9.40 | 9.35 | 9.80 | 0.00 | - | 1 | 238 | 28.09% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230421P00070000 | 2023-03-30 11:56AM EDT | 2023-04-21 | 1.95 | 2.00 | 2.04 | -0.10 | -4.88% | 24 | 707 | 19.34% |
| AZN230519P00070000 | 2023-03-30 10:57AM EDT | 2023-05-19 | 2.74 | 2.86 | 2.92 | -0.22 | -7.43% | 7 | 479 | 21.83% |
| AZN230616P00070000 | 2023-03-29 2:35PM EDT | 2023-06-16 | 3.45 | 3.20 | 3.35 | 0.00 | - | 6 | 924 | 20.95% |
| AZN230721P00070000 | 2023-03-27 11:12AM EDT | 2023-07-21 | 3.55 | 3.65 | 3.75 | 0.00 | - | 334 | 1,314 | 20.07% |
| AZN231020P00070000 | 2023-03-27 2:11PM EDT | 2023-10-20 | 4.65 | 4.55 | 4.70 | 0.00 | - | 39 | 580 | 19.61% |
| AZN240119P00070000 | 2023-03-29 3:37PM EDT | 2024-01-19 | 5.40 | 5.20 | 5.35 | 0.00 | - | 85 | 582 | 18.95% |
| AZN250117P00070000 | 2022-12-22 12:43PM EDT | 2025-01-17 | 9.35 | 8.10 | 8.60 | 0.00 | - | 3 | 75 | 21.52% |
© 2023 Yahoo. All rights reserved.
