Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
4,997.87 -73.76 (-1.45%) Dow
37,813.72 -647.20 (-1.68%) Nasdaq
15,407.40 -305.35 (-1.94%) Bitcoin USD
63,406.47 -2,795.85 (-4.22%) CMC Crypto 200
1,368.15 -14.42 (-1.04%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240426C00075000 | 2024-04-25 9:35AM EDT | 2024-04-26 | 0.99 | 0.63 | 0.99 | +0.66 | +200.00% | 35 | 56 | 34.28% |
| AZN240503C00075000 | 2024-04-25 9:34AM EDT | 2024-05-03 | 1.15 | 0.96 | 1.35 | +0.70 | +155.56% | 1 | 11 | 23.93% |
| AZN240510C00075000 | 2024-04-24 3:10PM EDT | 2024-05-10 | 0.43 | 1.17 | 1.76 | 0.00 | - | 1 | 22 | 24.54% |
| AZN240517C00075000 | 2024-04-25 9:35AM EDT | 2024-05-17 | 1.81 | 1.59 | 1.73 | +1.21 | +201.67% | 41 | 1,557 | 20.07% |
| AZN240524C00075000 | 2024-04-25 9:35AM EDT | 2024-05-24 | 2.13 | 1.95 | 2.31 | +1.57 | +280.36% | 2 | 45 | 24.34% |
| AZN240621C00075000 | 2024-04-25 9:33AM EDT | 2024-06-21 | 2.57 | 2.72 | 2.96 | +1.36 | +112.40% | 63 | 105 | 22.95% |
| AZN240719C00075000 | 2024-04-24 2:05PM EDT | 2024-07-19 | 1.74 | 3.40 | 3.65 | 0.00 | - | 312 | 1,825 | 23.60% |
| AZN241018C00075000 | 2024-04-24 3:12PM EDT | 2024-10-18 | 3.08 | 5.05 | 5.30 | 0.00 | - | 4 | 209 | 24.37% |
| AZN250117C00075000 | 2024-04-24 10:35AM EDT | 2025-01-17 | 4.30 | 6.45 | 7.00 | 0.00 | - | 2 | 1,878 | 26.45% |
| AZN260116C00075000 | 2024-04-24 3:57PM EDT | 2026-01-16 | 8.25 | 9.90 | 11.15 | 0.00 | - | 12 | 175 | 27.84% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240426P00075000 | 2024-04-25 9:30AM EDT | 2024-04-26 | 0.55 | 0.38 | 0.95 | -3.62 | -86.81% | 1 | 34 | 51.66% |
| AZN240621P00075000 | 2024-04-23 10:04AM EDT | 2024-06-21 | 4.95 | 1.95 | 2.16 | 0.00 | - | 12 | 38 | 19.78% |
| AZN240719P00075000 | 2024-04-09 12:10PM EDT | 2024-07-19 | 7.05 | 2.33 | 2.50 | 0.00 | - | 29 | 132 | 18.58% |
| AZN241018P00075000 | 2024-04-01 3:05PM EDT | 2024-10-18 | 8.35 | 3.45 | 3.70 | 0.00 | - | - | 1 | 18.71% |
| AZN250117P00075000 | 2024-04-24 2:51PM EDT | 2025-01-17 | 6.39 | 4.20 | 4.55 | 0.00 | - | 2 | 348 | 18.53% |
| AZN260116P00075000 | 2024-04-22 12:37PM EDT | 2026-01-16 | 8.85 | 6.15 | 6.90 | 0.00 | - | 16 | 42 | 18.06% |
© 2024 Yahoo. All rights reserved.