Singapore markets close in 6 hours 42 minutes
Straits Times Index
3,301.65 +8.96 (+0.27%) Nikkei
38,189.37 -84.68 (-0.22%) Hang Seng
17,910.21 +147.18 (+0.83%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,248.86 -2,403.82 (-4.03%) CMC Crypto 200
1,254.61 -84.45 (-6.31%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240503C00080000 | 2024-04-29 9:51AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 8 | 44.92% |
| AZN240517C00080000 | 2024-05-01 3:31PM EDT | 2024-05-17 | 0.16 | 0.11 | 0.15 | +0.01 | +6.67% | 1 | 2 | 17.68% |
| AZN240524C00080000 | 2024-05-01 3:54PM EDT | 2024-05-24 | 0.38 | 0.35 | 0.40 | +0.04 | +11.76% | 56 | 684 | 20.31% |
| AZN240531C00080000 | 2024-05-01 1:10PM EDT | 2024-05-31 | 0.50 | 0.43 | 0.59 | -0.06 | -10.71% | 2 | 12 | 20.80% |
| AZN240607C00080000 | 2024-04-30 2:56PM EDT | 2024-06-07 | 0.59 | 0.56 | 0.75 | 0.00 | - | 25 | 31 | 20.83% |
| AZN240621C00080000 | 2024-05-01 1:56PM EDT | 2024-06-21 | 0.86 | 0.88 | 0.91 | +0.02 | +2.38% | 104 | 1,725 | 19.43% |
| AZN240719C00080000 | 2024-05-01 2:02PM EDT | 2024-07-19 | 1.50 | 1.44 | 1.51 | +0.09 | +6.38% | 26 | 598 | 20.44% |
| AZN241018C00080000 | 2024-05-01 3:56PM EDT | 2024-10-18 | 3.11 | 3.10 | 3.20 | +0.11 | +3.67% | 9 | 186 | 22.48% |
| AZN250117C00080000 | 2024-05-01 10:41AM EDT | 2025-01-17 | 4.53 | 4.65 | 4.85 | +0.38 | +9.16% | 2 | 866 | 24.63% |
| AZN260116C00080000 | 2024-05-01 2:48PM EDT | 2026-01-16 | 9.10 | 8.80 | 9.20 | +0.10 | +1.11% | 14 | 218 | 26.83% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517P00080000 | 2024-04-30 11:06AM EDT | 2024-05-17 | 4.40 | 2.50 | 4.65 | 0.00 | - | 3 | 3 | 37.50% |
| AZN240621P00080000 | 2024-04-30 3:44PM EDT | 2024-06-21 | 4.41 | 3.90 | 4.10 | 0.00 | - | 1 | 86 | 15.02% |
| AZN240719P00080000 | 2024-04-26 11:10AM EDT | 2024-07-19 | 5.52 | 4.20 | 5.90 | 0.00 | - | 2 | 18 | 26.49% |
| AZN241018P00080000 | 2024-04-24 10:02AM EDT | 2024-10-18 | 9.40 | 5.30 | 5.45 | 0.00 | - | - | 66 | 15.77% |
| AZN250117P00080000 | 2024-05-01 3:24PM EDT | 2025-01-17 | 5.80 | 5.05 | 6.15 | -0.25 | -4.13% | 2 | 73 | 15.60% |
| AZN260116P00080000 | 2024-05-01 3:31PM EDT | 2026-01-16 | 8.15 | 8.20 | 8.45 | -0.50 | -5.78% | 170 | 45 | 15.97% |
© 2024 Yahoo. All rights reserved.