Singapore markets close in 4 hours 34 minutes
Straits Times Index
3,283.26 -9.87 (-0.30%) Nikkei
37,706.58 -753.50 (-1.96%) Hang Seng
17,295.93 +94.66 (+0.55%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,129.45 -2,618.95 (-3.92%) CMC Crypto 200
1,386.12 -37.98 (-2.67%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240426C00070000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 2.29 | 2.23 | 2.32 | +0.44 | +23.78% | 92 | 1,560 | 76.95% |
| AZN240503C00070000 | 2024-04-24 12:14PM EDT | 2024-05-03 | 2.34 | 2.40 | 2.48 | +0.39 | +20.00% | 5 | 204 | 41.11% |
| AZN240510C00070000 | 2024-04-24 1:59PM EDT | 2024-05-10 | 2.69 | 2.48 | 2.97 | +0.56 | +26.29% | 3 | 12 | 39.36% |
| AZN240517C00070000 | 2024-04-24 3:44PM EDT | 2024-05-17 | 2.69 | 2.70 | 2.78 | +0.24 | +9.80% | 202 | 3,105 | 30.08% |
| AZN240524C00070000 | 2024-04-16 10:18AM EDT | 2024-05-24 | 2.98 | 2.89 | 3.20 | +1.25 | +72.25% | 1 | 1 | 31.64% |
| AZN240621C00070000 | 2024-04-24 3:32PM EDT | 2024-06-21 | 3.53 | 3.55 | 3.65 | +0.13 | +3.82% | 15 | 1,634 | 26.83% |
| AZN240719C00070000 | 2024-04-24 11:06AM EDT | 2024-07-19 | 4.12 | 4.10 | 4.25 | +0.17 | +4.30% | 24 | 1,152 | 26.48% |
| AZN241018C00070000 | 2024-04-23 11:41AM EDT | 2024-10-18 | 5.25 | 5.55 | 5.75 | 0.00 | - | 7 | 203 | 26.17% |
| AZN250117C00070000 | 2024-04-24 3:53PM EDT | 2025-01-17 | 7.10 | 6.80 | 7.25 | +0.17 | +2.45% | 27 | 1,156 | 27.54% |
| AZN260116C00070000 | 2024-04-09 10:49AM EDT | 2026-01-16 | 8.75 | 9.60 | 11.15 | 0.00 | - | 115 | 158 | 28.59% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240426P00070000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 1.04 | 1.02 | 1.05 | +0.10 | +10.64% | 3,544 | 4,276 | 74.90% |
| AZN240503P00070000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 1.18 | 1.13 | 1.17 | +0.10 | +9.26% | 30 | 106 | 38.53% |
| AZN240510P00070000 | 2024-04-24 3:10PM EDT | 2024-05-10 | 1.26 | 1.12 | 1.29 | -0.20 | -13.70% | 1 | 10 | 31.01% |
| AZN240517P00070000 | 2024-04-24 3:29PM EDT | 2024-05-17 | 1.36 | 1.29 | 1.34 | +0.06 | +4.62% | 128 | 702 | 26.59% |
| AZN240621P00070000 | 2024-04-24 12:40PM EDT | 2024-06-21 | 1.93 | 1.77 | 1.86 | -0.30 | -13.45% | 48 | 184 | 21.50% |
| AZN240719P00070000 | 2024-04-24 3:40PM EDT | 2024-07-19 | 2.17 | 2.08 | 2.16 | -0.23 | -9.58% | 58 | 1,875 | 19.90% |
| AZN241018P00070000 | 2024-04-24 10:02AM EDT | 2024-10-18 | 3.24 | 3.10 | 3.25 | -0.11 | -3.28% | 1 | 112 | 19.50% |
| AZN250117P00070000 | 2024-04-23 10:48AM EDT | 2025-01-17 | 4.05 | 3.75 | 3.95 | 0.00 | - | 1 | 2,736 | 18.78% |
| AZN260116P00070000 | 2024-04-22 12:37PM EDT | 2026-01-16 | 6.40 | 5.45 | 6.10 | 0.00 | - | 9 | 48 | 18.09% |
© 2024 Yahoo. All rights reserved.