Singapore markets open in 4 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
23,075.18 -854.57 (-3.57%) CMC Crypto 200
535.69 -21.66 (-3.89%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN220812C00070000 | 2022-08-08 9:50AM EDT | 2022-08-12 | 0.04 | 0.00 | 0.01 | +0.01 | +33.33% | 25 | 110 | 26.56% |
| AZN220819C00070000 | 2022-08-09 3:50PM EDT | 2022-08-19 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 15 | 2,386 | 23.24% |
| AZN220826C00070000 | 2022-08-08 9:30AM EDT | 2022-08-26 | 0.15 | 0.10 | 0.20 | -0.09 | -37.50% | 1 | 21 | 22.95% |
| AZN220916C00070000 | 2022-08-09 12:58PM EDT | 2022-09-16 | 0.50 | 0.49 | 0.54 | +0.10 | +25.00% | 17 | 416 | 21.92% |
| AZN221021C00070000 | 2022-08-09 3:42PM EDT | 2022-10-21 | 1.24 | 1.20 | 1.30 | +0.16 | +14.81% | 15 | 2,208 | 23.80% |
| AZN230120C00070000 | 2022-08-09 11:22AM EDT | 2023-01-20 | 3.02 | 2.88 | 3.05 | +0.33 | +12.27% | 85 | 5,158 | 26.54% |
| AZN230421C00070000 | 2022-08-05 10:14AM EDT | 2023-04-21 | 4.05 | 3.80 | 4.20 | 0.00 | - | 5 | 14 | 26.64% |
| AZN230721C00070000 | 2022-07-25 9:37AM EDT | 2023-07-21 | 5.60 | 4.90 | 5.25 | 0.00 | - | 6 | 18 | 27.00% |
| AZN231020C00070000 | 2022-08-09 9:33AM EDT | 2023-10-20 | 6.50 | 5.65 | 6.05 | +0.95 | +17.12% | 2 | 6 | 26.82% |
| AZN240119C00070000 | 2022-08-08 3:16PM EDT | 2024-01-19 | 6.34 | 6.50 | 7.10 | 0.00 | - | 5 | 161 | 27.72% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN220812P00070000 | 2022-08-05 12:35PM EDT | 2022-08-12 | 4.50 | 4.20 | 4.80 | 0.00 | - | 7 | 7 | 60.55% |
| AZN220819P00070000 | 2022-08-08 10:16AM EDT | 2022-08-19 | 4.75 | 4.25 | 4.75 | 0.00 | - | 1 | 31 | 44.24% |
| AZN220916P00070000 | 2022-08-03 10:38AM EDT | 2022-09-16 | 5.90 | 4.80 | 4.90 | 0.00 | - | 1 | 29 | 25.76% |
| AZN221021P00070000 | 2022-08-09 10:34AM EDT | 2022-10-21 | 5.35 | 5.35 | 5.45 | +0.05 | +0.94% | 1 | 177 | 24.21% |
| AZN230120P00070000 | 2022-07-27 2:55PM EDT | 2023-01-20 | 6.14 | 6.45 | 6.70 | 0.00 | - | 1 | 2,182 | 23.85% |
| AZN230421P00070000 | 2022-08-09 10:39AM EDT | 2023-04-21 | 7.65 | 7.60 | 7.90 | +0.70 | +10.07% | 29 | 12 | 24.77% |
| AZN230721P00070000 | 2022-07-19 10:26AM EDT | 2023-07-21 | 7.60 | 8.10 | 8.45 | 0.00 | - | - | 1 | 23.45% |
| AZN231020P00070000 | 2022-08-04 1:21PM EDT | 2023-10-20 | 9.05 | 8.80 | 9.05 | 0.00 | - | 9 | 132 | 22.98% |
| AZN240119P00070000 | 2022-07-18 10:05AM EDT | 2024-01-19 | 8.73 | 9.15 | 9.75 | 0.00 | - | 9 | 58 | 23.14% |
© 2022 Yahoo. All rights reserved.
