Singapore markets closed
Straits Times Index
3,173.93 +34.17 (+1.09%) S&P 500
3,951.57 +34.93 (+0.89%) Dow
32,244.58 +382.60 (+1.20%) Nasdaq
11,675.54 +45.02 (+0.39%) Bitcoin USD
28,103.17 -135.91 (-0.48%) CMC Crypto 200
608.83 +9.17 (+1.53%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:65.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230324C00065000 | 2023-03-20 9:37AM EDT | 2023-03-24 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN230331C00065000 | 2023-03-20 2:02PM EDT | 2023-03-31 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN230406C00065000 | 2023-03-20 9:48AM EDT | 2023-04-06 | 2.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AZN230414C00065000 | 2023-03-14 3:54PM EDT | 2023-04-14 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN230421C00065000 | 2023-03-20 3:05PM EDT | 2023-04-21 | 3.01 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| AZN230428C00065000 | 2023-03-20 2:58PM EDT | 2023-04-28 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AZN230519C00065000 | 2023-03-17 1:47PM EDT | 2023-05-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AZN230616C00065000 | 2023-03-17 3:06PM EDT | 2023-06-16 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AZN230721C00065000 | 2023-03-17 3:08PM EDT | 2023-07-21 | 4.75 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AZN231020C00065000 | 2023-03-16 3:43PM EDT | 2023-10-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZN240119C00065000 | 2023-03-20 11:40AM EDT | 2024-01-19 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN250117C00065000 | 2023-03-16 3:59PM EDT | 2025-01-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230324P00065000 | 2023-03-20 3:58PM EDT | 2023-03-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| AZN230331P00065000 | 2023-03-20 3:57PM EDT | 2023-03-31 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AZN230406P00065000 | 2023-03-16 2:40PM EDT | 2023-04-06 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AZN230414P00065000 | 2023-03-16 2:36PM EDT | 2023-04-14 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AZN230421P00065000 | 2023-03-20 3:43PM EDT | 2023-04-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AZN230519P00065000 | 2023-03-17 11:36AM EDT | 2023-05-19 | 2.33 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 1.56% |
| AZN230616P00065000 | 2023-03-17 11:10AM EDT | 2023-06-16 | 2.79 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 1.56% |
| AZN230721P00065000 | 2023-03-16 11:36AM EDT | 2023-07-21 | 3.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| AZN231020P00065000 | 2023-03-10 3:18PM EDT | 2023-10-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| AZN240119P00065000 | 2023-03-16 11:36AM EDT | 2024-01-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AZN250117P00065000 | 2023-02-10 1:04PM EDT | 2025-01-17 | 5.90 | 6.50 | 7.60 | 0.00 | - | 3 | 208 | 23.85% |
© 2023 Yahoo. All rights reserved.
