Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,009.15 -62.48 (-1.23%) Dow
37,862.84 -598.08 (-1.56%) Nasdaq
15,445.27 -267.48 (-1.70%) Bitcoin USD
63,578.92 -1,367.62 (-2.11%) CMC Crypto 200
1,374.02 -8.56 (-0.62%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240426C00070000 | 2024-04-25 10:43AM EDT | 2024-04-26 | 4.45 | 5.65 | 6.95 | +2.16 | +94.32% | 99 | 1,592 | 132.13% |
| AZN240503C00070000 | 2024-04-24 12:14PM EDT | 2024-05-03 | 5.40 | 4.15 | 6.80 | +3.06 | +130.77% | 2 | 202 | 76.17% |
| AZN240510C00070000 | 2024-04-24 1:59PM EDT | 2024-05-10 | 2.69 | 5.75 | 6.90 | 0.00 | - | 3 | 12 | 59.13% |
| AZN240517C00070000 | 2024-04-25 11:15AM EDT | 2024-05-17 | 6.00 | 6.00 | 6.15 | +3.31 | +123.05% | 808 | 3,166 | 36.13% |
| AZN240524C00070000 | 2024-04-24 12:25PM EDT | 2024-05-24 | 2.98 | 6.10 | 6.45 | 0.00 | - | 1 | 2 | 36.48% |
| AZN240621C00070000 | 2024-04-25 10:39AM EDT | 2024-06-21 | 6.30 | 6.65 | 6.95 | +2.77 | +78.47% | 41 | 1,637 | 31.57% |
| AZN240719C00070000 | 2024-04-25 10:05AM EDT | 2024-07-19 | 6.95 | 7.25 | 7.45 | +2.83 | +68.69% | 140 | 1,134 | 30.05% |
| AZN241018C00070000 | 2024-04-25 10:30AM EDT | 2024-10-18 | 8.20 | 8.70 | 8.80 | +2.95 | +56.19% | 4 | 203 | 28.33% |
| AZN250117C00070000 | 2024-04-25 9:58AM EDT | 2025-01-17 | 9.95 | 10.30 | 10.40 | +2.85 | +40.14% | 1 | 1,158 | 29.87% |
| AZN260116C00070000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 13.20 | 13.85 | 14.20 | +4.45 | +50.86% | 3 | 158 | 29.82% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240426P00070000 | 2024-04-25 10:10AM EDT | 2024-04-26 | 0.07 | 0.01 | 0.05 | -0.97 | -93.27% | 104 | 7,479 | 52.34% |
| AZN240503P00070000 | 2024-04-25 9:51AM EDT | 2024-05-03 | 0.06 | 0.01 | 0.42 | -1.12 | -99.12% | 17 | 116 | 46.14% |
| AZN240510P00070000 | 2024-04-24 3:10PM EDT | 2024-05-10 | 1.26 | 0.03 | 0.16 | 0.00 | - | 1 | 11 | 26.07% |
| AZN240517P00070000 | 2024-04-25 10:56AM EDT | 2024-05-17 | 0.17 | 0.14 | 0.17 | -1.19 | -87.50% | 755 | 724 | 22.07% |
| AZN240621P00070000 | 2024-04-25 10:31AM EDT | 2024-06-21 | 0.56 | 0.50 | 0.55 | -1.37 | -70.98% | 12 | 220 | 20.00% |
| AZN240719P00070000 | 2024-04-25 10:17AM EDT | 2024-07-19 | 0.82 | 0.77 | 0.81 | -1.35 | -62.21% | 80 | 1,926 | 19.09% |
| AZN241018P00070000 | 2024-04-24 10:02AM EDT | 2024-10-18 | 1.79 | 1.67 | 1.77 | -1.45 | -44.75% | 2 | 112 | 19.25% |
| AZN250117P00070000 | 2024-04-23 10:48AM EDT | 2025-01-17 | 4.05 | 2.35 | 2.45 | 0.00 | - | 1 | 2,736 | 18.76% |
| AZN260116P00070000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 4.54 | 4.40 | 4.60 | -1.86 | -29.06% | 5 | 48 | 18.31% |
© 2024 Yahoo. All rights reserved.