Singapore markets open in 5 hours 27 minutes
Straits Times Index
3,270.98 -11.90 (-0.36%) S&P 500
4,124.59 -15.47 (-0.37%) Dow
32,785.25 -47.29 (-0.14%) Nasdaq
12,504.71 -139.75 (-1.11%) BTC-USD
23,078.79 -813.95 (-3.41%) CMC Crypto 200
535.82 -21.53 (-3.86%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Strike:65.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN220812C00065000 | 2022-08-09 9:39AM EDT | 2022-08-12 | 1.21 | 0.98 | 1.40 | +0.49 | +68.06% | 28 | 69 | 27.10% |
| AZN220819C00065000 | 2022-08-09 12:03PM EDT | 2022-08-19 | 1.67 | 1.39 | 1.51 | +0.60 | +56.07% | 7 | 1,234 | 19.14% |
| AZN220902C00065000 | 2022-08-05 1:31PM EDT | 2022-09-02 | 1.93 | 1.92 | 2.15 | 0.00 | - | 20 | 21 | 22.71% |
| AZN220916C00065000 | 2022-08-09 2:42PM EDT | 2022-09-16 | 2.32 | 2.36 | 2.47 | +0.30 | +14.85% | 4 | 247 | 22.05% |
| AZN221021C00065000 | 2022-08-08 9:50AM EDT | 2022-10-21 | 3.30 | 3.35 | 3.50 | 0.00 | - | 42 | 901 | 24.90% |
| AZN230120C00065000 | 2022-08-09 1:11PM EDT | 2023-01-20 | 5.38 | 5.25 | 5.45 | +0.53 | +10.93% | 5 | 2,072 | 27.87% |
| AZN230421C00065000 | 2022-06-22 10:17AM EDT | 2023-04-21 | 5.70 | 6.40 | 6.65 | 0.00 | - | 1 | 2 | 27.90% |
| AZN230721C00065000 | 2022-06-23 11:58AM EDT | 2023-07-21 | 7.10 | 7.00 | 7.55 | 0.00 | - | 1 | 8 | 27.53% |
| AZN231020C00065000 | 2022-07-20 3:09PM EDT | 2023-10-20 | 8.50 | 7.95 | 8.55 | 0.00 | - | 3 | 3 | 28.03% |
| AZN240119C00065000 | 2022-07-21 12:02PM EDT | 2024-01-19 | 8.93 | 8.85 | 9.45 | 0.00 | - | 4 | 294 | 28.41% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN220812P00065000 | 2022-08-09 2:19PM EDT | 2022-08-12 | 0.49 | 0.31 | 0.48 | -0.36 | -42.35% | 14 | 4,681 | 33.59% |
| AZN220819P00065000 | 2022-08-09 1:29PM EDT | 2022-08-19 | 0.77 | 0.75 | 0.85 | -0.45 | -36.89% | 94 | 451 | 29.05% |
| AZN220826P00065000 | 2022-08-09 10:50AM EDT | 2022-08-26 | 1.01 | 1.00 | 1.15 | -0.55 | -35.26% | 1 | 8 | 28.10% |
| AZN220916P00065000 | 2022-08-09 3:11PM EDT | 2022-09-16 | 1.67 | 1.63 | 1.72 | -0.53 | -24.09% | 19 | 469 | 25.95% |
| AZN220923P00065000 | 2022-08-05 2:15PM EDT | 2022-09-23 | 2.01 | 1.69 | 2.01 | 0.00 | - | 3 | 3 | 27.08% |
| AZN221021P00065000 | 2022-08-09 10:35AM EDT | 2022-10-21 | 2.45 | 2.43 | 2.54 | -0.54 | -18.06% | 72 | 2,451 | 25.90% |
| AZN230120P00065000 | 2022-08-02 10:42AM EDT | 2023-01-20 | 3.70 | 3.80 | 4.00 | 0.00 | - | 79 | 4,571 | 25.73% |
| AZN230421P00065000 | 2022-08-05 11:31AM EDT | 2023-04-21 | 5.20 | 5.05 | 5.20 | 0.00 | - | 11 | 36 | 26.20% |
| AZN230721P00065000 | 2022-07-18 1:48PM EDT | 2023-07-21 | 5.75 | 5.60 | 5.90 | 0.00 | - | 55 | 62 | 25.27% |
| AZN231020P00065000 | 2022-08-08 12:37PM EDT | 2023-10-20 | 6.85 | 6.15 | 6.50 | 0.00 | - | 16 | 22 | 24.62% |
| AZN240119P00065000 | 2022-07-21 12:26PM EDT | 2024-01-19 | 7.43 | 6.65 | 7.00 | 0.00 | - | 1 | 359 | 24.01% |
© 2022 Yahoo. All rights reserved.
