Singapore markets close in 3 hours 11 minutes
Straits Times Index
3,265.43 -27.30 (-0.83%) Nikkei
27,721.83 -504.25 (-1.79%) Hang Seng
18,602.70 -133.74 (-0.71%) FTSE 100
7,558.49 -14.56 (-0.19%) BTC-USD
16,938.67 -158.21 (-0.93%) CMC Crypto 200
401.18 -4.97 (-1.22%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:65.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN221202C00065000 | 2022-12-01 1:23PM EST | 2022-12-02 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZN221209C00065000 | 2022-11-30 3:54PM EST | 2022-12-09 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN221216C00065000 | 2022-12-01 3:09PM EST | 2022-12-16 | 3.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AZN221223C00065000 | 2022-11-30 2:36PM EST | 2022-12-23 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AZN230120C00065000 | 2022-12-01 2:42PM EST | 2023-01-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 0.00% |
| AZN230421C00065000 | 2022-11-30 1:57PM EST | 2023-04-21 | 5.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AZN230721C00065000 | 2022-12-01 12:13PM EST | 2023-07-21 | 7.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AZN231020C00065000 | 2022-11-28 10:54AM EST | 2023-10-20 | 8.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AZN240119C00065000 | 2022-12-01 10:17AM EST | 2024-01-19 | 10.30 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| AZN250117C00065000 | 2022-10-27 9:01AM EST | 2025-01-17 | 7.27 | 11.75 | 12.35 | 0.00 | - | 2 | 0 | 27.46% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN221202P00065000 | 2022-11-30 2:04PM EST | 2022-12-02 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AZN221209P00065000 | 2022-12-01 11:29AM EST | 2022-12-09 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZN221216P00065000 | 2022-12-01 1:59PM EST | 2022-12-16 | 0.28 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AZN221223P00065000 | 2022-12-01 10:49AM EST | 2022-12-23 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AZN230120P00065000 | 2022-12-01 12:41PM EST | 2023-01-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| AZN230421P00065000 | 2022-12-01 9:37AM EST | 2023-04-21 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AZN230721P00065000 | 2022-12-01 1:05PM EST | 2023-07-21 | 3.55 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 1.56% |
| AZN231020P00065000 | 2022-11-28 12:47PM EST | 2023-10-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AZN240119P00065000 | 2022-11-22 10:31AM EST | 2024-01-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AZN250117P00065000 | 2022-11-30 9:37AM EST | 2025-01-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2022 Yahoo. All rights reserved.
