Singapore markets open in 3 hours 54 minutes
Straits Times Index
3,270.98 -11.90 (-0.36%) S&P 500
4,122.47 -17.59 (-0.42%) Dow
32,774.41 -58.13 (-0.18%) Nasdaq
12,493.93 -150.53 (-1.19%) BTC-USD
23,160.18 -882.04 (-3.67%) CMC Crypto 200
537.23 -20.12 (-3.61%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN220812C00067500 | 2022-08-09 10:19AM EDT | 2022-08-12 | 0.13 | 0.08 | 0.19 | +0.06 | +85.71% | 2 | 76 | 26.17% |
| AZN220819C00067500 | 2022-08-09 2:44PM EDT | 2022-08-19 | 0.34 | 0.26 | 0.37 | +0.11 | +47.83% | 7 | 2,373 | 21.00% |
| AZN220916C00067500 | 2022-08-09 2:42PM EDT | 2022-09-16 | 1.14 | 1.12 | 1.38 | -0.13 | -10.24% | 742 | 775 | 24.00% |
| AZN221021C00067500 | 2022-08-08 2:36PM EDT | 2022-10-21 | 1.86 | 1.98 | 2.13 | 0.00 | - | 11 | 1,193 | 23.90% |
| AZN230120C00067500 | 2022-08-08 2:09PM EDT | 2023-01-20 | 3.65 | 3.90 | 4.05 | 0.00 | - | 18 | 1,631 | 26.93% |
| AZN230421C00067500 | 2022-08-03 10:21AM EDT | 2023-04-21 | 4.70 | 4.90 | 5.55 | 0.00 | - | 6 | 31 | 28.43% |
| AZN231020C00067500 | 2022-07-12 11:41AM EDT | 2023-10-20 | 8.00 | 6.60 | 7.50 | 0.00 | - | 1 | 9 | 28.52% |
| AZN240119C00067500 | 2022-08-01 9:51AM EDT | 2024-01-19 | 8.05 | 7.65 | 8.60 | 0.00 | - | 1 | 20 | 29.43% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN220812P00067500 | 2022-08-03 12:02PM EDT | 2022-08-12 | 2.75 | 1.91 | 4.05 | 0.00 | - | 2 | 7 | 74.56% |
| AZN220819P00067500 | 2022-08-08 9:30AM EDT | 2022-08-19 | 2.43 | 2.13 | 2.90 | 0.00 | - | 1 | 330 | 43.16% |
| AZN220916P00067500 | 2022-08-09 1:50PM EDT | 2022-09-16 | 2.95 | 3.00 | 3.25 | -0.15 | -4.84% | 2 | 214 | 27.12% |
| AZN221021P00067500 | 2022-08-09 11:44AM EDT | 2022-10-21 | 3.70 | 3.75 | 3.90 | -0.05 | -1.33% | 51 | 483 | 25.29% |
| AZN230120P00067500 | 2022-07-28 3:29PM EDT | 2023-01-20 | 5.00 | 5.00 | 5.35 | 0.00 | - | 3 | 2,470 | 25.20% |
| AZN230721P00067500 | 2022-07-18 1:48PM EDT | 2023-07-21 | 6.90 | 6.85 | 7.70 | 0.00 | - | 32 | 1,034 | 26.55% |
| AZN231020P00067500 | 2022-06-24 9:43AM EDT | 2023-10-20 | 7.90 | 7.90 | 8.65 | 0.00 | - | 2 | 3 | 26.94% |
| AZN240119P00067500 | 2022-07-21 12:26PM EDT | 2024-01-19 | 8.70 | 7.90 | 8.80 | 0.00 | - | 1 | 29 | 24.99% |
© 2022 Yahoo. All rights reserved.
