Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,448.01 -671.99 (-2.39%) CMC Crypto 200
597.33 -21.06 (-3.41%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230406C00045000 | 2023-03-13 11:59AM EDT | 2023-04-06 | 20.40 | 22.65 | 23.25 | 0.00 | - | - | 2 | 96.09% |
| AZN230421C00045000 | 2023-03-13 12:50PM EDT | 2023-04-21 | 20.15 | 22.85 | 23.20 | 0.00 | - | 3 | 42 | 76.37% |
| AZN230721C00045000 | 2023-02-28 12:53PM EDT | 2023-07-21 | 21.74 | 23.20 | 24.15 | 0.00 | - | 4 | 33 | 54.93% |
| AZN231020C00045000 | 2022-11-14 2:21PM EDT | 2023-10-20 | 21.00 | 26.35 | 27.00 | 0.00 | - | 9 | 145 | 71.26% |
| AZN240119C00045000 | 2023-03-08 4:57PM EDT | 2024-01-19 | 21.33 | 24.00 | 25.15 | 0.00 | - | 5 | 32 | 48.32% |
| AZN250117C00045000 | 2023-03-09 4:52PM EDT | 2025-01-17 | 23.30 | 24.50 | 26.80 | 0.00 | - | 12 | 23 | 40.61% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230414P00045000 | 2023-03-14 12:32PM EDT | 2023-04-14 | 0.05 | 0.00 | 0.04 | 0.00 | - | 11 | 111 | 69.53% |
| AZN230421P00045000 | 2023-03-14 12:32PM EDT | 2023-04-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 13 | 588 | 60.16% |
| AZN230428P00045000 | 2023-03-24 3:46PM EDT | 2023-04-28 | 0.04 | 0.00 | 0.33 | -0.01 | -20.00% | 1 | 6 | 72.66% |
| AZN230721P00045000 | 2023-03-14 2:16PM EDT | 2023-07-21 | 0.20 | 0.08 | 0.38 | 0.00 | - | 5 | 197 | 46.48% |
| AZN231020P00045000 | 2023-02-16 11:41AM EDT | 2023-10-20 | 0.40 | 0.29 | 0.66 | 0.00 | - | 2 | 13 | 39.84% |
| AZN240119P00045000 | 2023-02-24 3:09PM EDT | 2024-01-19 | 0.56 | 0.24 | 0.85 | 0.00 | - | 3 | 340 | 35.57% |
| AZN250117P00045000 | 2023-03-15 12:53PM EDT | 2025-01-17 | 2.16 | 0.99 | 1.94 | +0.46 | +27.06% | 10 | 2 | 30.89% |
© 2023 Yahoo. All rights reserved.
