Singapore markets open in 5 hours 47 minutes
Straits Times Index
3,215.07 -0.33 (-0.01%) S&P 500
4,275.31 -62.13 (-1.43%) Dow
33,635.31 -371.57 (-1.09%) Nasdaq
13,068.68 -202.64 (-1.53%) Bitcoin USD
26,197.52 -92.85 (-0.35%) CMC Crypto 200
560.61 -3.21 (-0.57%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Strike:65.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230929C00065000 | 2023-09-19 11:32AM EDT | 2023-09-29 | 1.71 | 3.50 | 4.30 | 0.00 | - | 1 | 62 | 58.30% |
| AZN231006C00065000 | 2023-09-22 10:38AM EDT | 2023-10-06 | 3.83 | 3.65 | 3.75 | 0.00 | - | 1 | 157 | 30.23% |
| AZN231013C00065000 | 2023-09-15 12:09PM EDT | 2023-10-13 | 4.00 | 3.85 | 3.95 | 0.00 | - | - | 1 | 28.66% |
| AZN231020C00065000 | 2023-09-26 1:08PM EDT | 2023-10-20 | 4.30 | 4.10 | 4.20 | -0.41 | -8.70% | 7 | 460 | 29.05% |
| AZN231027C00065000 | 2023-09-20 11:37AM EDT | 2023-10-27 | 4.55 | 4.35 | 4.50 | 0.00 | - | 79 | 54 | 30.32% |
| AZN231117C00065000 | 2023-09-22 11:16AM EDT | 2023-11-17 | 4.95 | 5.00 | 5.10 | 0.00 | - | 59 | 391 | 30.30% |
| AZN240119C00065000 | 2023-09-25 3:24PM EDT | 2024-01-19 | 6.77 | 6.25 | 6.35 | 0.00 | - | 1 | 754 | 29.43% |
| AZN240419C00065000 | 2023-09-21 11:00AM EDT | 2024-04-19 | 6.70 | 7.20 | 7.45 | 0.00 | - | 10 | 0 | 27.76% |
| AZN250117C00065000 | 2023-09-25 9:53AM EDT | 2025-01-17 | 10.75 | 10.95 | 11.00 | 0.00 | - | 1 | 167 | 30.19% |
| AZN260116C00065000 | 2023-09-18 1:34PM EDT | 2026-01-16 | 12.39 | 13.65 | 14.00 | 0.00 | - | 4 | 19 | 30.39% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230929P00065000 | 2023-09-25 3:59PM EDT | 2023-09-29 | 0.25 | 0.10 | 0.30 | 0.00 | - | 238 | 1,696 | 50.20% |
| AZN231006P00065000 | 2023-09-25 10:31AM EDT | 2023-10-06 | 0.28 | 0.22 | 0.26 | 0.00 | - | 1 | 55 | 28.81% |
| AZN231013P00065000 | 2023-09-22 10:07AM EDT | 2023-10-13 | 0.43 | 0.34 | 0.38 | 0.00 | - | 1 | 47 | 25.73% |
| AZN231020P00065000 | 2023-09-26 10:50AM EDT | 2023-10-20 | 0.52 | 0.53 | 0.54 | -0.03 | -5.45% | 5 | 4,074 | 25.15% |
| AZN231027P00065000 | 2023-09-25 1:55PM EDT | 2023-10-27 | 0.71 | 0.75 | 0.82 | 0.00 | - | 212 | 229 | 26.81% |
| AZN231103P00065000 | 2023-09-25 11:51AM EDT | 2023-11-03 | 0.80 | 0.85 | 0.93 | 0.00 | - | 7 | 7 | 25.83% |
| AZN231117P00065000 | 2023-09-26 1:30PM EDT | 2023-11-17 | 1.13 | 1.18 | 1.20 | +0.09 | +8.65% | 13 | 3,928 | 25.29% |
| AZN240119P00065000 | 2023-09-26 12:32PM EDT | 2024-01-19 | 1.80 | 1.79 | 1.84 | +0.05 | +2.86% | 34 | 2,888 | 21.89% |
| AZN240419P00065000 | 2023-09-25 12:24PM EDT | 2024-04-19 | 2.60 | 2.88 | 3.10 | 0.00 | - | 1 | 19 | 23.10% |
| AZN250117P00065000 | 2023-09-19 11:39AM EDT | 2025-01-17 | 5.25 | 4.65 | 4.75 | 0.00 | - | 155 | 361 | 20.79% |
| AZN260116P00065000 | 2023-09-14 12:57PM EDT | 2026-01-16 | 6.29 | 6.20 | 6.40 | 0.00 | - | - | 8 | 19.88% |
© 2023 Yahoo. All rights reserved.
