Singapore markets open in 6 hours 43 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,301.17 +54.49 (+1.04%) Dow
39,830.46 +272.35 (+0.69%) Nasdaq
16,729.98 +218.80 (+1.33%) Bitcoin USD
65,212.09 +3,826.48 (+6.23%) CMC Crypto 200
1,373.90 +105.95 (+8.35%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Strike:77.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517C00077000 | 2024-05-15 11:30AM EDT | 2024-05-17 | 0.59 | 0.52 | 0.56 | -0.05 | -7.81% | 76 | 1,208 | 17.68% |
| AZN240524C00077000 | 2024-05-15 2:00PM EDT | 2024-05-24 | 1.20 | 1.20 | 1.25 | -0.12 | -9.09% | 16 | 1,230 | 23.27% |
| AZN240531C00077000 | 2024-05-15 12:18PM EDT | 2024-05-31 | 1.35 | 1.43 | 1.49 | -0.36 | -21.05% | 5 | 135 | 21.46% |
| AZN240607C00077000 | 2024-05-08 1:02PM EDT | 2024-06-07 | 1.80 | 1.67 | 1.74 | 0.00 | - | 3 | 3 | 21.24% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517P00077000 | 2024-05-15 12:21PM EDT | 2024-05-17 | 0.39 | 0.30 | 0.33 | -0.09 | -18.75% | 91 | 116 | 14.06% |
| AZN240524P00077000 | 2024-05-15 1:35PM EDT | 2024-05-24 | 0.91 | 0.89 | 0.95 | -0.10 | -9.90% | 46 | 1,249 | 19.92% |
| AZN240531P00077000 | 2024-05-15 9:43AM EDT | 2024-05-31 | 1.09 | 1.07 | 1.13 | -0.11 | -9.17% | 10 | 63 | 17.99% |
| AZN240607P00077000 | 2024-05-14 3:55PM EDT | 2024-06-07 | 1.34 | 1.22 | 1.29 | 0.00 | - | 1 | 6 | 17.19% |
| AZN240614P00077000 | 2024-05-13 3:13PM EDT | 2024-06-14 | 1.40 | 1.39 | 1.50 | 0.00 | - | 4 | 195 | 17.46% |
| AZN240628P00077000 | 2024-05-10 2:53PM EDT | 2024-06-28 | 1.78 | 1.60 | 1.79 | 0.00 | - | - | 25 | 17.19% |
© 2024 Yahoo. All rights reserved.